17,920$
-0,99%
Echtzeit-Aktienkurs Laredo Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Laredo Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,27 | 18,43 | 17,86 | 17,92 | -0,99% | 2.717.531,00 |
| 11.12.2025 | 18,33 | 18,42 | 17,79 | 18,10 | -2,58% | 526.686,00 |
| 10.12.2025 | 18,75 | 18,75 | 17,93 | 18,58 | -1,12% | 759.451,00 |
| 09.12.2025 | 18,78 | 19,09 | 18,54 | 18,79 | -0,95% | 622.285,00 |
| 08.12.2025 | 18,93 | 19,15 | 18,70 | 18,97 | 0,00% | 680.333,00 |
| 05.12.2025 | 18,80 | 19,45 | 18,64 | 18,97 | 1,93% | 356.266,00 |
| 04.12.2025 | 18,65 | 18,85 | 18,58 | 18,61 | 0,16% | 281.023,00 |
| 03.12.2025 | 17,90 | 18,69 | 17,84 | 18,58 | 4,68% | 510.860,00 |
| 02.12.2025 | 17,69 | 17,88 | 17,41 | 17,75 | 0,11% | 439.587,00 |
| 01.12.2025 | 17,68 | 18,28 | 17,68 | 17,73 | -1,12% | 314.595,00 |
| 28.11.2025 | 17,46 | 18,00 | 17,40 | 17,93 | 2,46% | 170.685,00 |
| 26.11.2025 | 17,21 | 17,97 | 17,21 | 17,50 | 0,81% | 592.822,00 |
| 25.11.2025 | 17,22 | 17,46 | 16,96 | 17,36 | -0,46% | 411.040,00 |
| 24.11.2025 | 16,41 | 17,57 | 16,31 | 17,44 | 5,38% | 594.089,00 |
| 20.11.2025 | 17,35 | 17,87 | 16,52 | 16,55 | -3,67% | 493.018,00 |
| 19.11.2025 | 16,48 | 17,31 | 16,48 | 17,18 | 0,06% | 457.002,00 |
| 18.11.2025 | 16,42 | 17,38 | 16,26 | 17,17 | 2,08% | 483.392,00 |
| 17.11.2025 | 17,21 | 17,63 | 16,66 | 16,82 | -2,49% | 444.447,00 |
| 13.11.2025 | 17,39 | 17,66 | 17,04 | 17,25 | 0,88% | 451.801,00 |
| 12.11.2025 | 18,02 | 18,32 | 17,10 | 17,10 | -5,94% | 530.579,00 |
| 11.11.2025 | 17,18 | 18,47 | 16,97 | 18,18 | 8,54% | 1.145.988,00 |
| 10.11.2025 | 16,82 | 17,06 | 16,41 | 16,75 | 0,30% | 361.367,00 |
| 07.11.2025 | 15,90 | 16,82 | 15,73 | 16,70 | 5,70% | 517.158,00 |
| 06.11.2025 | 15,27 | 16,09 | 15,14 | 15,80 | 4,98% | 464.319,00 |
| 05.11.2025 | 15,03 | 15,61 | 14,97 | 15,05 | -0,20% | 790.128,00 |
| 04.11.2025 | 15,67 | 15,91 | 15,07 | 15,08 | -7,14% | 554.332,00 |
| 03.11.2025 | 15,59 | 16,28 | 15,11 | 16,24 | 3,37% | 839.637,00 |
| 31.10.2025 | 15,33 | 15,80 | 15,03 | 15,71 | 3,76% | 369.217,00 |
| 30.10.2025 | 15,30 | 15,65 | 14,95 | 15,14 | -0,98% | 486.608,00 |
| 29.10.2025 | 15,16 | 15,62 | 15,09 | 15,29 | 1,33% | 398.049,00 |
| 28.10.2025 | 15,50 | 15,55 | 15,04 | 15,09 | -4,79% | 521.176,00 |
| 27.10.2025 | 15,93 | 16,13 | 15,75 | 15,85 | 0,96% | 385.176,00 |
| 24.10.2025 | 16,23 | 16,31 | 15,65 | 15,70 | -2,30% | 624.185,00 |
| 23.10.2025 | 15,90 | 16,35 | 15,72 | 16,07 | 6,28% | 1.141.981,00 |
| 22.10.2025 | 15,25 | 15,40 | 14,86 | 15,12 | 0,67% | 439.219,00 |
| 21.10.2025 | 15,42 | 15,47 | 15,01 | 15,02 | -1,70% | 426.801,00 |
| 20.10.2025 | 15,59 | 15,89 | 15,27 | 15,28 | -1,36% | 409.319,00 |
| 17.10.2025 | 15,62 | 16,01 | 15,20 | 15,49 | -2,33% | 475.466,00 |
| 16.10.2025 | 16,12 | 16,38 | 15,59 | 15,86 | 0,38% | 527.893,00 |
| 15.10.2025 | 16,05 | 16,35 | 15,68 | 15,80 | 0,70% | 346.317,00 |
| 14.10.2025 | 15,55 | 16,07 | 15,43 | 15,69 | -3,86% | 429.537,00 |
| 13.10.2025 | 15,71 | 16,32 | 15,36 | 16,32 | 6,39% | 539.689,00 |
| 10.10.2025 | 16,55 | 16,65 | 15,31 | 15,34 | -8,85% | 773.161,00 |
| 09.10.2025 | 17,27 | 17,70 | 16,81 | 16,83 | -2,38% | 426.940,00 |
| 08.10.2025 | 17,35 | 17,35 | 16,97 | 17,24 | 0,76% | 376.107,00 |
| 07.10.2025 | 17,30 | 17,31 | 16,69 | 17,11 | -1,95% | 1.153.387,00 |
| 06.10.2025 | 17,48 | 17,92 | 17,16 | 17,45 | 7,78% | 622.319,00 |
| 02.10.2025 | 17,24 | 17,24 | 16,18 | 16,19 | -5,32% | 878.228,00 |
| 01.10.2025 | 16,89 | 17,32 | 16,79 | 17,10 | 1,24% | 709.901,00 |
| 30.09.2025 | 16,56 | 16,89 | 16,26 | 16,89 | -0,82% | 987.347,00 |
| 29.09.2025 | 18,02 | 18,17 | 17,02 | 17,03 | -7,14% | 662.150,00 |
| 26.09.2025 | 17,86 | 18,86 | 17,77 | 18,34 | 2,75% | 1.247.781,00 |
| 25.09.2025 | 18,33 | 18,55 | 17,73 | 17,85 | -2,83% | 923.586,00 |
| 24.09.2025 | 17,39 | 19,04 | 17,39 | 18,37 | 7,24% | 1.955.042,00 |
| 23.09.2025 | 16,28 | 17,46 | 16,09 | 17,13 | 7,06% | 1.254.346,00 |
| 22.09.2025 | 15,55 | 16,09 | 15,39 | 16,00 | 1,78% | 717.831,00 |
| 19.09.2025 | 16,40 | 16,40 | 15,65 | 15,72 | -3,91% | 1.794.522,00 |
| 18.09.2025 | 16,38 | 16,52 | 16,12 | 16,36 | -0,12% | 1.061.160,00 |
| 17.09.2025 | 16,39 | 17,11 | 16,29 | 16,38 | -0,85% | 950.941,00 |
| 16.09.2025 | 16,09 | 16,69 | 16,04 | 16,52 | 3,57% | 970.460,00 |
| 15.09.2025 | 16,34 | 16,51 | 15,93 | 15,95 | -2,80% | 541.350,00 |
| 12.09.2025 | 16,79 | 17,18 | 16,40 | 16,41 | -2,09% | 465.691,00 |
| 11.09.2025 | 16,45 | 16,78 | 16,32 | 16,76 | 0,30% | 673.680,00 |
| 10.09.2025 | 15,65 | 16,72 | 15,64 | 16,71 | 6,70% | 1.447.354,00 |
| 09.09.2025 | 16,02 | 16,31 | 15,64 | 15,66 | -0,57% | 844.416,00 |
| 08.09.2025 | 16,62 | 16,62 | 15,60 | 15,75 | -3,96% | 1.503.430,00 |
| 05.09.2025 | 17,03 | 17,36 | 16,17 | 16,40 | -5,69% | 1.459.671,00 |
| 04.09.2025 | 17,43 | 17,82 | 17,22 | 17,39 | -1,31% | 1.416.989,00 |
| 03.09.2025 | 17,95 | 18,59 | 17,54 | 17,62 | -4,96% | 1.503.738,00 |
| 02.09.2025 | 17,68 | 18,54 | 17,61 | 18,54 | 4,04% | 1.781.566,00 |
| 29.08.2025 | 17,57 | 18,17 | 17,51 | 17,82 | -0,50% | 1.652.606,00 |
| 28.08.2025 | 17,48 | 17,99 | 17,04 | 17,91 | 3,59% | 2.436.471,00 |
| 27.08.2025 | 16,72 | 18,10 | 16,70 | 17,29 | 3,10% | 3.623.266,00 |
| 26.08.2025 | 17,62 | 17,93 | 16,77 | 16,77 | -7,25% | 3.244.543,00 |
| 25.08.2025 | 16,80 | 18,81 | 16,33 | 18,08 | 14,50% | 10.521.052,00 |
| 22.08.2025 | 14,44 | 15,97 | 14,44 | 15,79 | 10,03% | 2.295.934,00 |
| 21.08.2025 | 14,20 | 14,51 | 13,79 | 14,35 | -0,28% | 1.423.627,00 |
| 20.08.2025 | 14,75 | 14,86 | 14,08 | 14,39 | -1,03% | 1.342.850,00 |
| 19.08.2025 | 15,67 | 15,80 | 14,54 | 14,54 | -6,62% | 1.745.483,00 |
| 18.08.2025 | 15,23 | 16,12 | 14,81 | 15,57 | 1,63% | 1.397.851,00 |
| 15.08.2025 | 15,27 | 15,64 | 15,02 | 15,32 | -0,33% | 1.082.034,00 |
| 14.08.2025 | 15,11 | 15,39 | 14,94 | 15,37 | -0,19% | 901.367,00 |
| 13.08.2025 | 15,00 | 15,78 | 14,78 | 15,40 | 2,46% | 1.179.800,00 |
| 12.08.2025 | 14,46 | 15,36 | 14,40 | 15,03 | 3,73% | 1.122.237,00 |
| 11.08.2025 | 14,93 | 15,13 | 14,13 | 14,49 | -2,23% | 1.608.006,00 |
| 08.08.2025 | 15,17 | 15,38 | 14,69 | 14,82 | -0,74% | 1.520.948,00 |
| 07.08.2025 | 16,52 | 16,81 | 14,81 | 14,93 | -9,30% | 2.944.342,00 |
| 06.08.2025 | 17,00 | 17,53 | 16,28 | 16,46 | -1,26% | 1.246.578,00 |
| 05.08.2025 | 16,75 | 16,86 | 16,28 | 16,67 | 0,42% | 1.065.488,00 |
| 04.08.2025 | 16,62 | 16,79 | 16,34 | 16,60 | -1,83% | 805.499,00 |
| 01.08.2025 | 18,29 | 18,40 | 16,69 | 16,91 | -9,52% | 1.511.352,00 |
| 31.07.2025 | 18,72 | 19,35 | 18,44 | 18,69 | -3,56% | 1.101.622,00 |
| 30.07.2025 | 20,31 | 20,38 | 19,11 | 19,38 | -4,95% | 1.171.473,00 |
| 29.07.2025 | 19,80 | 20,46 | 19,37 | 20,39 | 2,88% | 1.043.828,00 |
| 28.07.2025 | 19,19 | 19,91 | 19,01 | 19,82 | 6,67% | 1.176.094,00 |
| 25.07.2025 | 18,82 | 19,05 | 18,29 | 18,58 | -0,80% | 910.977,00 |
| 24.07.2025 | 17,88 | 19,04 | 17,71 | 18,73 | 4,64% | 1.462.391,00 |
| 23.07.2025 | 16,94 | 17,94 | 16,80 | 17,90 | 6,48% | 1.746.880,00 |
| 22.07.2025 | 16,67 | 17,12 | 16,58 | 16,81 | 1,14% | 835.296,00 |
| 21.07.2025 | 17,02 | 17,17 | 16,56 | 16,62 | -1,13% | 621.227,00 |