12,600€
-1,56%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,85 | 13,05 | 12,70 | 12,70 | -0,78% | - |
| 19.10.2026 | 12,40 | 12,90 | 12,35 | 12,80 | 1,59% | - |
| 16.10.2026 | 12,45 | 12,80 | 12,25 | 12,60 | 0,80% | - |
| 15.10.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 14.10.2026 | 12,75 | 12,95 | 12,50 | 12,60 | -1,56% | 1.185,00 |
| 13.10.2026 | 12,45 | 12,90 | 12,40 | 12,80 | 2,40% | - |
| 12.10.2026 | 12,15 | 12,75 | 12,15 | 12,50 | 0,00% | - |
| 09.10.2026 | 12,40 | 12,70 | 12,40 | 12,50 | 0,81% | - |
| 08.10.2026 | 12,25 | 12,65 | 12,20 | 12,40 | 1,64% | - |
| 07.10.2026 | 12,35 | 12,50 | 12,20 | 12,20 | 0,00% | - |
| 06.10.2026 | 12,40 | 12,40 | 12,00 | 12,20 | 0,00% | - |
| 05.10.2026 | 12,10 | 12,40 | 11,95 | 12,20 | 1,67% | 5.600,00 |
| 02.10.2026 | 11,95 | 12,20 | 11,50 | 12,00 | 0,00% | 884,00 |
| 01.10.2026 | 11,85 | 12,30 | 11,80 | 12,00 | 0,84% | 987,00 |
| 30.09.2026 | 11,80 | 12,10 | 11,80 | 11,90 | 0,00% | - |
| 29.09.2026 | 12,20 | 12,20 | 11,80 | 11,90 | -0,83% | - |
| 28.09.2026 | 12,45 | 12,70 | 12,00 | 12,00 | -0,83% | 24.000,00 |
| 25.09.2026 | 12,25 | 12,55 | 12,10 | 12,10 | -3,20% | - |
| 24.09.2026 | 12,25 | 12,65 | 12,15 | 12,50 | 1,21% | - |
| 23.09.2026 | 12,25 | 12,55 | 12,20 | 12,35 | 0,41% | 7.744,00 |
| 22.09.2026 | 12,35 | 12,50 | 11,85 | 12,30 | 0,82% | - |
| 21.09.2026 | 12,20 | 12,30 | 11,95 | 12,20 | -1,61% | 2.240,00 |
| 18.09.2026 | 12,40 | 12,60 | 12,20 | 12,40 | -0,80% | - |
| 17.09.2026 | 12,65 | 12,80 | 12,40 | 12,50 | -0,40% | - |
| 16.09.2026 | 13,05 | 13,25 | 12,45 | 12,55 | -3,09% | 120,00 |
| 15.09.2026 | 12,65 | 13,20 | 12,55 | 12,95 | 2,37% | - |
| 14.09.2026 | 12,90 | 13,05 | 12,50 | 12,65 | -0,39% | 1.464,00 |
| 11.09.2026 | 12,55 | 12,70 | 12,25 | 12,70 | 0,00% | - |
| 10.09.2026 | 12,50 | 13,00 | 12,40 | 12,70 | 0,00% | - |
| 09.09.2026 | 12,55 | 12,80 | 12,50 | 12,70 | 1,60% | 500,00 |
| 08.09.2026 | 12,55 | 12,75 | 12,40 | 12,50 | 0,00% | - |
| 07.09.2026 | 12,60 | 12,60 | 12,30 | 12,50 | 0,81% | 416,00 |
| 04.09.2026 | 12,30 | 12,40 | 12,05 | 12,40 | 0,81% | - |
| 03.09.2026 | 12,35 | 12,80 | 12,25 | 12,30 | -1,60% | - |
| 02.09.2026 | 12,40 | 12,60 | 12,25 | 12,50 | 1,63% | - |
| 01.09.2026 | 12,25 | 12,50 | 12,15 | 12,30 | 0,82% | 8.000,00 |
| 31.08.2026 | 12,25 | 12,50 | 11,90 | 12,20 | 0,83% | - |
| 28.08.2026 | 12,05 | 12,40 | 11,90 | 12,10 | -0,82% | - |
| 27.08.2026 | 11,90 | 12,20 | 11,75 | 12,20 | 1,67% | - |
| 26.08.2026 | 11,85 | 12,00 | 11,70 | 12,00 | 0,00% | - |
| 25.08.2026 | 11,95 | 12,05 | 11,65 | 12,00 | -0,83% | - |
| 24.08.2026 | 12,25 | 12,35 | 11,90 | 12,10 | -1,63% | - |
| 21.08.2026 | 12,30 | 12,45 | 12,10 | 12,30 | 0,82% | - |
| 20.08.2026 | 12,35 | 12,40 | 12,15 | 12,20 | 0,83% | 1.080,00 |
| 19.08.2026 | 12,25 | 12,55 | 12,05 | 12,10 | -9,02% | - |
| 05.05.2026 | 13,65 | 13,75 | 13,20 | 13,30 | -1,85% | 9.000,00 |
| 04.05.2026 | 12,85 | 13,60 | 12,85 | 13,55 | 2,26% | 180,00 |
| 30.04.2026 | 13,55 | 13,75 | 13,05 | 13,25 | -0,75% | - |
| 29.04.2026 | 13,30 | 13,65 | 13,25 | 13,35 | 0,75% | - |
| 28.04.2026 | 13,25 | 13,55 | 13,05 | 13,25 | 1,53% | 7.520,00 |
| 27.04.2026 | 12,95 | 13,20 | 12,80 | 13,05 | 1,56% | - |
| 24.04.2026 | 13,05 | 13,20 | 12,80 | 12,85 | -1,53% | - |
| 23.04.2026 | 12,95 | 13,20 | 12,85 | 13,05 | 1,56% | - |
| 22.04.2026 | 12,45 | 12,95 | 12,35 | 12,85 | 3,21% | - |
| 21.04.2026 | 12,30 | 12,60 | 12,15 | 12,45 | 0,81% | - |
| 20.04.2026 | 12,35 | 12,55 | 12,15 | 12,35 | 1,65% | - |
| 17.04.2026 | 12,65 | 12,80 | 11,80 | 12,15 | -5,45% | 8.500,00 |
| 16.04.2026 | 12,55 | 12,90 | 12,50 | 12,85 | 2,80% | - |
| 15.04.2026 | 12,40 | 12,90 | 12,35 | 12,50 | 0,00% | 17,00 |
| 14.04.2026 | 13,25 | 13,30 | 12,50 | 12,50 | -5,30% | 8.684,00 |
| 13.04.2026 | 13,00 | 14,35 | 13,00 | 13,20 | -0,38% | 13.000,00 |
| 10.04.2026 | 13,00 | 13,25 | 13,00 | 13,25 | 0,38% | 5.950,00 |
| 09.04.2026 | 13,25 | 13,50 | 12,95 | 13,20 | 0,76% | - |
| 08.04.2026 | 13,00 | 13,15 | 12,35 | 13,10 | -4,38% | - |
| 07.04.2026 | 13,45 | 13,75 | 13,25 | 13,70 | 2,24% | - |
| 02.04.2026 | 13,75 | 13,85 | 13,30 | 13,40 | 1,90% | 10.500,00 |
| 01.04.2026 | 14,00 | 14,10 | 13,00 | 13,15 | -6,74% | 2.550,00 |
| 31.03.2026 | 14,75 | 15,00 | 14,00 | 14,10 | -5,37% | - |
| 30.03.2026 | 15,00 | 15,35 | 14,75 | 14,90 | 0,34% | - |
| 27.03.2026 | 14,75 | 15,20 | 14,60 | 14,85 | 1,37% | 2.084,00 |
| 26.03.2026 | 14,65 | 15,25 | 14,55 | 14,65 | 0,34% | - |
| 25.03.2026 | 14,45 | 14,65 | 14,20 | 14,60 | 0,00% | 15.000,00 |
| 24.03.2026 | 14,35 | 14,70 | 13,90 | 14,60 | 3,91% | 14.500,00 |
| 23.03.2026 | 14,80 | 14,95 | 13,20 | 14,05 | -3,10% | - |
| 20.03.2026 | 14,55 | 14,95 | 14,25 | 14,50 | -1,69% | - |
| 19.03.2026 | 14,45 | 14,90 | 14,15 | 14,75 | 1,72% | - |
| 18.03.2026 | 14,45 | 15,05 | 14,30 | 14,50 | -1,02% | - |
| 17.03.2026 | 14,60 | 14,90 | 14,25 | 14,65 | 2,81% | 14.000,00 |
| 16.03.2026 | 14,85 | 15,15 | 14,15 | 14,25 | -4,04% | - |
| 13.03.2026 | 14,55 | 15,00 | 14,30 | 14,85 | 2,06% | - |
| 12.03.2026 | 14,95 | 15,05 | 14,10 | 14,55 | 2,11% | 14.000,00 |
| 11.03.2026 | 14,35 | 14,65 | 13,90 | 14,25 | -1,38% | - |
| 10.03.2026 | 14,85 | 15,60 | 14,35 | 14,45 | -2,69% | 8.500,00 |
| 09.03.2026 | 15,35 | 16,00 | 14,70 | 14,85 | -0,67% | 4.209,00 |
| 06.03.2026 | 14,95 | 15,65 | 14,75 | 14,95 | 0,34% | 1.060,00 |
| 05.03.2026 | 14,80 | 15,25 | 14,50 | 14,90 | 2,76% | 15.500,00 |
| 04.03.2026 | 15,55 | 15,95 | 14,40 | 14,50 | -5,84% | 2.820,00 |
| 03.03.2026 | 15,05 | 16,25 | 14,95 | 15,40 | 1,99% | 8.717,00 |
| 02.03.2026 | 15,45 | 16,15 | 14,90 | 15,10 | 2,03% | 12.240,00 |
| 27.02.2026 | 14,30 | 15,00 | 14,20 | 14,80 | 2,78% | 4.840,00 |
| 26.02.2026 | 14,20 | 14,55 | 13,90 | 14,40 | 1,05% | 10.000,00 |
| 25.02.2026 | 14,50 | 14,55 | 13,90 | 14,25 | -2,06% | - |
| 24.02.2026 | 14,45 | 14,55 | 14,25 | 14,55 | 0,69% | 700,00 |
| 23.02.2026 | 14,90 | 15,05 | 14,30 | 14,45 | -3,34% | - |
| 20.02.2026 | 14,90 | 15,00 | 14,65 | 14,95 | 0,00% | 357,00 |
| 19.02.2026 | 14,60 | 15,10 | 14,60 | 14,95 | 2,05% | 2.170,00 |
| 18.02.2026 | 14,35 | 14,80 | 14,35 | 14,65 | 2,45% | - |
| 17.02.2026 | 14,35 | 14,65 | 13,85 | 14,30 | -0,69% | 13.000,00 |
| 16.02.2026 | 14,20 | 14,45 | 14,20 | 14,40 | 1,05% | - |
| 13.02.2026 | 13,90 | 14,30 | 13,70 | 14,25 | 2,89% | 1.600,00 |