16,620$
-1,13%
Echtzeit-Aktienkurs Laredo Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Laredo Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 17,02 | 17,17 | 16,56 | 16,62 | -1,13% | 621.227,00 |
| 18.07.2025 | 17,32 | 17,62 | 16,72 | 16,81 | -0,53% | 1.259.085,00 |
| 17.07.2025 | 16,03 | 17,05 | 15,89 | 16,90 | 4,90% | 1.001.063,00 |
| 16.07.2025 | 16,77 | 16,96 | 15,85 | 16,11 | -3,94% | 1.340.506,00 |
| 15.07.2025 | 18,00 | 18,00 | 16,75 | 16,77 | -6,21% | 1.377.626,00 |
| 14.07.2025 | 18,62 | 18,93 | 17,74 | 17,88 | -5,50% | 1.198.568,00 |
| 11.07.2025 | 18,60 | 19,11 | 18,30 | 18,92 | 3,44% | 925.318,00 |
| 10.07.2025 | 18,10 | 18,61 | 17,53 | 18,29 | -0,22% | 990.077,00 |
| 09.07.2025 | 18,49 | 18,78 | 18,05 | 18,33 | -2,86% | 1.348.770,00 |
| 08.07.2025 | 16,73 | 19,05 | 16,69 | 18,87 | 12,66% | 1.850.361,00 |
| 07.07.2025 | 16,74 | 17,22 | 16,22 | 16,75 | -1,59% | 888.206,00 |
| 03.07.2025 | 17,13 | 17,28 | 16,92 | 17,02 | 0,06% | 370.499,00 |
| 02.07.2025 | 16,96 | 17,13 | 16,42 | 17,01 | 2,90% | 1.106.844,00 |
| 01.07.2025 | 16,09 | 17,49 | 15,90 | 16,53 | 2,73% | 1.371.696,00 |
| 30.06.2025 | 16,48 | 16,53 | 15,88 | 16,09 | -2,84% | 1.171.722,00 |
| 27.06.2025 | 16,51 | 16,65 | 16,17 | 16,56 | 0,30% | 1.961.934,00 |
| 26.06.2025 | 16,70 | 16,99 | 16,20 | 16,51 | -1,32% | 1.611.546,00 |
| 25.06.2025 | 17,46 | 17,51 | 16,72 | 16,73 | -4,78% | 1.387.218,00 |
| 24.06.2025 | 18,19 | 18,49 | 17,21 | 17,57 | -6,84% | 2.172.632,00 |
| 23.06.2025 | 21,20 | 21,20 | 18,72 | 18,86 | -9,59% | 1.814.913,00 |
| 20.06.2025 | 21,15 | 21,35 | 20,57 | 20,86 | -1,18% | 1.363.066,00 |
| 18.06.2025 | 21,40 | 21,89 | 20,85 | 21,11 | -1,77% | 1.133.904,00 |
| 17.06.2025 | 21,22 | 22,10 | 20,89 | 21,49 | 1,08% | 1.195.314,00 |
| 16.06.2025 | 21,18 | 21,38 | 20,56 | 21,26 | -0,51% | 1.534.839,00 |
| 13.06.2025 | 21,43 | 21,78 | 20,20 | 21,37 | 6,05% | 2.258.726,00 |
| 12.06.2025 | 18,91 | 20,18 | 18,60 | 20,15 | 4,24% | 1.314.682,00 |
| 11.06.2025 | 18,98 | 19,60 | 18,76 | 19,33 | 4,20% | 1.383.391,00 |
| 10.06.2025 | 18,19 | 19,13 | 18,12 | 18,55 | 3,63% | 1.238.432,00 |
| 09.06.2025 | 17,35 | 18,14 | 17,11 | 17,90 | 4,62% | 1.385.655,00 |
| 06.06.2025 | 16,78 | 17,61 | 16,78 | 17,11 | 3,76% | 1.039.622,00 |
| 05.06.2025 | 17,00 | 17,18 | 16,48 | 16,49 | -1,79% | 812.419,00 |
| 04.06.2025 | 17,34 | 17,92 | 16,55 | 16,79 | -2,50% | 1.737.943,00 |
| 03.06.2025 | 15,18 | 17,33 | 15,04 | 17,22 | 12,70% | 2.055.406,00 |
| 02.06.2025 | 15,40 | 15,75 | 15,13 | 15,28 | 2,69% | 1.066.563,00 |
| 30.05.2025 | 14,98 | 15,18 | 14,59 | 14,88 | -2,62% | 997.486,00 |
| 29.05.2025 | 15,47 | 15,67 | 14,95 | 15,28 | -1,04% | 602.522,00 |
| 28.05.2025 | 15,69 | 15,98 | 15,30 | 15,44 | -0,32% | 809.428,00 |
| 27.05.2025 | 15,49 | 15,60 | 14,90 | 15,49 | 1,64% | 893.866,00 |
| 23.05.2025 | 14,70 | 15,32 | 14,62 | 15,24 | 0,99% | 1.093.123,00 |
| 22.05.2025 | 14,52 | 15,22 | 14,01 | 15,09 | 3,07% | 1.409.994,00 |
| 21.05.2025 | 15,45 | 15,45 | 14,55 | 14,64 | -5,12% | 1.148.896,00 |
| 20.05.2025 | 15,40 | 15,78 | 15,32 | 15,43 | -0,32% | 778.104,00 |
| 19.05.2025 | 16,29 | 16,29 | 15,30 | 15,48 | -5,67% | 1.345.650,00 |
| 16.05.2025 | 16,91 | 17,00 | 16,25 | 16,41 | -1,85% | 1.292.755,00 |
| 15.05.2025 | 17,31 | 17,40 | 16,31 | 16,72 | -7,52% | 1.737.149,00 |
| 14.05.2025 | 18,19 | 18,39 | 17,69 | 18,08 | -0,88% | 1.879.453,00 |
| 13.05.2025 | 17,21 | 18,48 | 17,14 | 18,24 | 7,48% | 2.118.793,00 |
| 12.05.2025 | 17,60 | 18,12 | 16,91 | 16,97 | 5,73% | 1.929.063,00 |
| 09.05.2025 | 16,01 | 16,49 | 15,70 | 16,05 | 2,62% | 1.753.970,00 |
| 08.05.2025 | 14,07 | 15,86 | 14,00 | 15,64 | 12,36% | 1.776.537,00 |
| 07.05.2025 | 14,22 | 14,27 | 13,65 | 13,92 | 0,43% | 771.133,00 |
| 06.05.2025 | 13,69 | 14,19 | 13,49 | 13,86 | 2,97% | 1.099.781,00 |
| 05.05.2025 | 14,30 | 14,31 | 13,46 | 13,46 | -8,99% | 1.558.436,00 |
| 02.05.2025 | 14,80 | 15,01 | 14,31 | 14,79 | 1,30% | 1.083.271,00 |
| 01.05.2025 | 14,20 | 15,04 | 14,09 | 14,60 | 2,96% | 1.291.767,00 |
| 30.04.2025 | 15,38 | 15,41 | 14,16 | 14,18 | -9,16% | 1.160.123,00 |
| 29.04.2025 | 15,80 | 16,00 | 15,46 | 15,61 | -3,22% | 791.953,00 |
| 28.04.2025 | 15,82 | 16,34 | 15,72 | 16,13 | 1,96% | 919.649,00 |
| 25.04.2025 | 15,13 | 15,94 | 15,10 | 15,82 | 3,13% | 728.584,00 |
| 24.04.2025 | 15,48 | 15,66 | 15,12 | 15,34 | 0,46% | 713.478,00 |
| 23.04.2025 | 15,90 | 16,30 | 15,18 | 15,27 | -1,74% | 1.363.257,00 |
| 22.04.2025 | 14,98 | 15,85 | 14,87 | 15,54 | 5,86% | 1.630.768,00 |
| 21.04.2025 | 14,75 | 14,92 | 14,30 | 14,68 | -3,67% | 1.199.548,00 |
| 17.04.2025 | 14,66 | 15,25 | 14,28 | 15,24 | 6,80% | 1.428.647,00 |
| 16.04.2025 | 13,67 | 14,63 | 13,64 | 14,27 | 5,78% | 941.397,00 |
| 15.04.2025 | 13,72 | 14,21 | 13,40 | 13,49 | -2,46% | 823.044,00 |
| 14.04.2025 | 14,25 | 14,49 | 13,38 | 13,83 | 1,02% | 1.134.355,00 |
| 11.04.2025 | 13,35 | 13,78 | 12,64 | 13,69 | 2,62% | 1.748.952,00 |
| 10.04.2025 | 14,78 | 14,86 | 12,81 | 13,34 | -14,92% | 1.774.401,00 |
| 09.04.2025 | 12,50 | 16,01 | 12,30 | 15,68 | 20,62% | 3.593.608,00 |
| 08.04.2025 | 14,92 | 15,09 | 12,66 | 13,00 | -8,06% | 2.619.331,00 |
| 07.04.2025 | 13,08 | 15,45 | 12,64 | 14,14 | 1,36% | 2.815.715,00 |
| 04.04.2025 | 15,59 | 15,62 | 13,40 | 13,95 | -16,96% | 3.310.204,00 |
| 03.04.2025 | 19,43 | 19,43 | 16,72 | 16,80 | -19,23% | 2.677.832,00 |
| 02.04.2025 | 19,96 | 20,87 | 19,76 | 20,80 | 3,48% | 989.345,00 |
| 01.04.2025 | 20,85 | 21,00 | 19,88 | 20,10 | -5,28% | 1.357.673,00 |
| 31.03.2025 | 21,24 | 21,69 | 20,78 | 21,22 | -1,58% | 1.331.324,00 |
| 28.03.2025 | 21,84 | 21,92 | 21,17 | 21,56 | -2,58% | 754.723,00 |
| 27.03.2025 | 22,19 | 22,47 | 21,84 | 22,13 | -1,47% | 824.165,00 |
| 26.03.2025 | 22,66 | 23,22 | 22,37 | 22,46 | 0,54% | 682.100,00 |
| 25.03.2025 | 23,22 | 23,29 | 22,24 | 22,34 | -3,71% | 974.608,00 |
| 24.03.2025 | 22,42 | 23,20 | 22,27 | 23,20 | 4,93% | 1.090.409,00 |
| 21.03.2025 | 22,58 | 22,58 | 21,84 | 22,11 | -2,86% | 1.630.439,00 |
| 20.03.2025 | 22,05 | 22,96 | 21,84 | 22,76 | 2,38% | 1.539.579,00 |
| 19.03.2025 | 21,60 | 22,43 | 21,45 | 22,23 | 2,82% | 804.764,00 |
| 18.03.2025 | 21,95 | 22,25 | 21,25 | 21,62 | 0,05% | 883.805,00 |
| 17.03.2025 | 21,50 | 22,07 | 21,26 | 21,61 | 1,84% | 1.019.888,00 |
| 14.03.2025 | 20,17 | 21,22 | 19,85 | 21,22 | 6,26% | 1.366.998,00 |
| 13.03.2025 | 21,46 | 21,64 | 19,97 | 19,97 | -7,50% | 1.335.088,00 |
| 12.03.2025 | 21,18 | 21,70 | 20,51 | 21,59 | 3,20% | 1.234.862,00 |
| 11.03.2025 | 20,70 | 21,46 | 20,11 | 20,92 | 2,55% | 1.540.722,00 |
| 10.03.2025 | 21,24 | 21,52 | 20,00 | 20,40 | -2,58% | 1.852.170,00 |
| 07.03.2025 | 21,25 | 21,97 | 20,61 | 20,94 | -0,14% | 2.110.847,00 |
| 06.03.2025 | 21,37 | 22,12 | 20,65 | 20,97 | -3,94% | 1.072.819,00 |
| 05.03.2025 | 22,25 | 22,26 | 20,65 | 21,83 | -5,29% | 2.280.642,00 |
| 04.03.2025 | 23,59 | 23,70 | 22,12 | 23,05 | -3,23% | 1.777.682,00 |
| 03.03.2025 | 26,96 | 27,46 | 23,48 | 23,82 | -10,82% | 1.536.182,00 |
| 28.02.2025 | 26,50 | 26,90 | 25,95 | 26,71 | -0,63% | 1.549.142,00 |
| 27.02.2025 | 27,26 | 27,63 | 26,71 | 26,88 | -0,63% | 1.159.364,00 |
| 26.02.2025 | 27,96 | 28,36 | 26,93 | 27,05 | -2,91% | 1.106.946,00 |