20,150$
4,24%
Echtzeit-Aktienkurs Laredo Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Laredo Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 28,52 | 28,76 | 27,69 | 27,86 | -2,89% | 1.195.071,00 |
| 24.02.2025 | 28,98 | 29,30 | 28,13 | 28,69 | -0,24% | 1.246.576,00 |
| 21.02.2025 | 30,64 | 31,75 | 28,56 | 28,76 | -6,93% | 1.855.366,00 |
| 20.02.2025 | 31,66 | 32,21 | 29,29 | 30,90 | -12,14% | 3.806.437,00 |
| 19.02.2025 | 35,00 | 35,92 | 34,92 | 35,17 | 0,86% | 740.264,00 |
| 18.02.2025 | 34,50 | 35,51 | 33,94 | 34,87 | 1,66% | 962.500,00 |
| 14.02.2025 | 34,30 | 35,25 | 33,91 | 34,30 | 1,45% | 753.242,00 |
| 13.02.2025 | 33,11 | 33,82 | 32,83 | 33,81 | 1,23% | 404.377,00 |
| 12.02.2025 | 34,16 | 34,54 | 32,90 | 33,40 | -3,10% | 650.594,00 |
| 11.02.2025 | 33,67 | 35,12 | 33,66 | 34,47 | 3,58% | 606.837,00 |
| 10.02.2025 | 32,05 | 33,48 | 31,97 | 33,28 | 5,62% | 600.398,00 |
| 07.02.2025 | 31,82 | 31,90 | 31,29 | 31,51 | -0,03% | 716.469,00 |
| 06.02.2025 | 32,80 | 33,16 | 31,24 | 31,52 | -3,22% | 553.189,00 |
| 05.02.2025 | 32,47 | 32,73 | 32,08 | 32,57 | -0,18% | 613.467,00 |
| 04.02.2025 | 30,33 | 32,94 | 30,06 | 32,63 | 6,39% | 784.735,00 |
| 03.02.2025 | 31,71 | 31,83 | 30,55 | 30,67 | -3,86% | 849.518,00 |
| 31.01.2025 | 33,45 | 33,48 | 31,47 | 31,90 | -4,63% | 1.092.612,00 |
| 30.01.2025 | 33,82 | 33,90 | 32,96 | 33,45 | -0,56% | 512.163,00 |
| 29.01.2025 | 33,65 | 33,87 | 33,14 | 33,64 | -0,41% | 483.276,00 |
| 28.01.2025 | 34,21 | 34,49 | 33,50 | 33,78 | -1,05% | 644.597,00 |
| 27.01.2025 | 33,95 | 34,70 | 33,26 | 34,14 | 0,59% | 719.747,00 |
| 24.01.2025 | 34,70 | 34,74 | 33,62 | 33,94 | -1,39% | 673.263,00 |
| 23.01.2025 | 34,99 | 35,86 | 33,96 | 34,42 | -0,61% | 608.863,00 |
| 22.01.2025 | 34,20 | 35,72 | 33,97 | 34,63 | -0,12% | 632.156,00 |
| 21.01.2025 | 35,52 | 35,72 | 33,46 | 34,67 | -3,53% | 1.140.278,00 |