16,500$
-3,73%
Echtzeit-Aktienkurs Sable Offshore Corp
Bid:
Ask:
Aktienkurse zur Sable Offshore Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 17,10 | 17,89 | 16,01 | 16,28 | -5,02% | 12.547.717,00 |
| 19.03.2026 | 16,84 | 17,23 | 16,37 | 17,14 | 1,66% | 4.254.524,00 |
| 18.03.2026 | 17,32 | 18,26 | 16,75 | 16,86 | -2,15% | 7.463.893,00 |
| 17.03.2026 | 16,00 | 17,94 | 15,75 | 17,23 | 6,82% | 7.111.938,00 |
| 16.03.2026 | 18,07 | 18,39 | 15,89 | 16,13 | -4,16% | 10.239.854,00 |
| 13.03.2026 | 16,78 | 17,48 | 14,65 | 16,83 | -3,55% | 8.959.630,00 |
| 12.03.2026 | 17,00 | 17,50 | 16,11 | 17,45 | 5,25% | 7.370.448,00 |
| 11.03.2026 | 14,40 | 19,25 | 14,26 | 16,58 | 15,06% | 19.809.454,00 |
| 10.03.2026 | 14,32 | 14,55 | 13,92 | 14,41 | 1,69% | 4.589.576,00 |
| 09.03.2026 | 15,00 | 15,77 | 13,69 | 14,17 | -1,39% | 8.652.996,00 |
| 06.03.2026 | 13,61 | 15,32 | 13,50 | 14,37 | 3,75% | 14.324.518,00 |
| 05.03.2026 | 11,00 | 14,45 | 10,72 | 13,85 | 37,26% | 20.014.451,00 |
| 04.03.2026 | 9,14 | 10,29 | 8,99 | 10,09 | 8,03% | 5.447.901,00 |
| 03.03.2026 | 8,35 | 10,08 | 7,91 | 9,34 | 8,60% | 7.198.033,00 |
| 02.03.2026 | 8,70 | 8,97 | 8,17 | 8,60 | 4,24% | 5.359.164,00 |
| 27.02.2026 | 7,75 | 8,43 | 7,73 | 8,25 | 4,30% | 6.262.677,00 |
| 26.02.2026 | 9,02 | 9,45 | 6,54 | 7,91 | -13,36% | 9.633.083,00 |
| 25.02.2026 | 9,45 | 9,60 | 8,87 | 9,13 | -2,35% | 3.826.096,00 |
| 24.02.2026 | 8,77 | 9,37 | 8,58 | 9,35 | 4,94% | 3.087.836,00 |
| 23.02.2026 | 8,87 | 9,15 | 8,48 | 8,91 | -0,45% | 3.626.215,00 |
| 20.02.2026 | 8,73 | 9,19 | 8,60 | 8,95 | 0,22% | 3.333.037,00 |
| 19.02.2026 | 8,68 | 9,04 | 8,55 | 8,93 | 3,60% | 2.809.670,00 |
| 18.02.2026 | 8,59 | 8,77 | 8,41 | 8,62 | -0,81% | 4.150.836,00 |
| 17.02.2026 | 8,95 | 9,14 | 8,36 | 8,69 | -2,25% | 3.263.439,00 |
| 13.02.2026 | 8,31 | 9,30 | 8,26 | 8,89 | 7,89% | 4.735.365,00 |
| 12.02.2026 | 8,26 | 8,53 | 7,83 | 8,24 | -2,25% | 4.031.766,00 |
| 11.02.2026 | 8,26 | 8,47 | 7,80 | 8,43 | 3,44% | 3.122.324,00 |
| 10.02.2026 | 8,62 | 8,64 | 8,00 | 8,15 | -4,34% | 3.643.759,00 |
| 09.02.2026 | 7,84 | 8,60 | 7,81 | 8,52 | 7,30% | 5.716.212,00 |
| 06.02.2026 | 7,36 | 8,05 | 7,23 | 7,94 | 8,32% | 5.622.607,00 |
| 05.02.2026 | 7,87 | 8,02 | 6,96 | 7,33 | -11,37% | 4.990.383,00 |
| 04.02.2026 | 8,08 | 8,47 | 8,05 | 8,27 | 2,22% | 5.600.793,00 |
| 03.02.2026 | 8,28 | 8,66 | 7,75 | 8,09 | -10,21% | 10.777.609,00 |
| 02.02.2026 | 9,19 | 9,75 | 8,84 | 9,01 | -6,92% | 6.856.538,00 |
| 30.01.2026 | 9,93 | 10,78 | 9,50 | 9,68 | -3,20% | 7.679.631,00 |
| 29.01.2026 | 10,36 | 10,91 | 9,99 | 10,00 | -1,48% | 6.070.872,00 |
| 28.01.2026 | 10,05 | 10,43 | 9,82 | 10,15 | 2,84% | 4.749.846,00 |
| 27.01.2026 | 10,00 | 10,15 | 9,50 | 9,87 | -3,71% | 6.810.816,00 |
| 26.01.2026 | 10,34 | 10,76 | 9,62 | 10,25 | -1,73% | 6.613.079,00 |
| 23.01.2026 | 12,55 | 13,31 | 10,26 | 10,43 | -15,89% | 15.488.299,00 |
| 22.01.2026 | 11,29 | 12,49 | 11,15 | 12,40 | 7,08% | 6.688.499,00 |
| 21.01.2026 | 11,30 | 12,15 | 10,67 | 11,58 | 5,08% | 9.030.571,00 |
| 20.01.2026 | 11,45 | 11,62 | 10,86 | 11,02 | -5,16% | 6.499.370,00 |
| 16.01.2026 | 11,54 | 11,84 | 10,62 | 11,62 | 0,35% | 5.504.783,00 |
| 15.01.2026 | 11,01 | 11,62 | 10,22 | 11,58 | 2,75% | 5.969.797,00 |
| 14.01.2026 | 10,31 | 11,27 | 10,20 | 11,27 | 11,69% | 5.603.405,00 |
| 13.01.2026 | 10,74 | 10,88 | 9,80 | 10,09 | -5,44% | 5.510.983,00 |
| 12.01.2026 | 9,93 | 10,93 | 9,56 | 10,67 | 8,66% | 6.187.713,00 |
| 09.01.2026 | 9,40 | 9,91 | 9,15 | 9,82 | 5,25% | 5.312.342,00 |
| 08.01.2026 | 8,81 | 9,43 | 8,50 | 9,33 | 8,36% | 4.941.100,00 |
| 07.01.2026 | 9,73 | 10,05 | 8,03 | 8,61 | -14,84% | 13.463.563,00 |
| 06.01.2026 | 10,78 | 10,88 | 9,70 | 10,11 | -4,44% | 8.535.818,00 |
| 05.01.2026 | 11,16 | 11,86 | 10,25 | 10,58 | -9,80% | 10.671.538,00 |
| 02.01.2026 | 10,69 | 12,30 | 10,26 | 11,73 | 30,04% | 20.002.677,00 |
| 31.12.2025 | 8,71 | 9,17 | 8,03 | 9,02 | 3,09% | 10.736.793,00 |
| 30.12.2025 | 8,68 | 9,30 | 8,36 | 8,75 | 0,23% | 8.674.427,00 |
| 29.12.2025 | 8,29 | 8,81 | 8,25 | 8,73 | 2,34% | 5.868.566,00 |
| 26.12.2025 | 9,56 | 9,65 | 8,22 | 8,53 | -13,49% | 8.967.193,00 |
| 24.12.2025 | 9,96 | 11,00 | 9,31 | 9,86 | -4,83% | 12.493.629,00 |
| 23.12.2025 | 8,83 | 10,77 | 7,90 | 10,36 | 36,32% | 44.939.953,00 |
| 22.12.2025 | 7,90 | 8,70 | 7,31 | 7,60 | -2,31% | 5.994.807,00 |
| 19.12.2025 | 8,59 | 8,84 | 7,41 | 7,78 | -5,70% | 15.484.531,00 |
| 18.12.2025 | 8,05 | 9,47 | 7,85 | 8,25 | 56,25% | 50.105.367,00 |
| 17.12.2025 | 5,33 | 5,55 | 5,04 | 5,28 | -2,76% | 10.575.500,00 |
| 16.12.2025 | 5,50 | 5,81 | 5,28 | 5,43 | -3,04% | 4.685.681,00 |
| 15.12.2025 | 6,10 | 6,20 | 5,31 | 5,60 | -9,09% | 6.018.653,00 |
| 12.12.2025 | 5,69 | 6,55 | 5,69 | 6,16 | 9,22% | 6.667.622,00 |
| 11.12.2025 | 5,26 | 5,70 | 5,18 | 5,64 | 5,82% | 3.754.178,00 |
| 10.12.2025 | 5,70 | 5,71 | 5,33 | 5,33 | -6,82% | 4.829.719,00 |
| 09.12.2025 | 5,65 | 6,10 | 5,52 | 5,72 | 1,96% | 5.128.454,00 |
| 08.12.2025 | 5,73 | 5,98 | 5,54 | 5,61 | -0,53% | 6.918.616,00 |
| 05.12.2025 | 5,11 | 5,83 | 5,11 | 5,64 | 10,59% | 5.700.822,00 |
| 04.12.2025 | 5,20 | 5,21 | 4,80 | 5,10 | -2,30% | 4.896.119,00 |
| 03.12.2025 | 4,52 | 5,26 | 4,47 | 5,22 | 15,74% | 5.992.226,00 |
| 02.12.2025 | 4,80 | 5,25 | 4,50 | 4,51 | -5,85% | 6.984.673,00 |
| 01.12.2025 | 4,23 | 4,80 | 4,08 | 4,79 | 9,61% | 6.267.861,00 |
| 28.11.2025 | 4,26 | 4,51 | 4,20 | 4,37 | 6,07% | 2.426.447,00 |
| 26.11.2025 | 4,48 | 4,57 | 4,04 | 4,12 | -7,62% | 4.514.861,00 |
| 25.11.2025 | 4,63 | 4,75 | 4,34 | 4,46 | -6,50% | 4.804.256,00 |
| 24.11.2025 | 4,38 | 4,89 | 4,36 | 4,77 | 6,71% | 5.803.461,00 |
| 21.11.2025 | 4,15 | 4,55 | 4,15 | 4,47 | 4,93% | 5.627.273,00 |
| 20.11.2025 | 4,58 | 4,86 | 4,25 | 4,26 | -7,79% | 5.616.691,00 |
| 19.11.2025 | 4,51 | 4,66 | 4,20 | 4,62 | 0,43% | 4.455.665,00 |
| 18.11.2025 | 4,30 | 4,78 | 4,24 | 4,60 | 5,26% | 7.360.362,00 |
| 17.11.2025 | 4,21 | 4,37 | 3,72 | 4,37 | 4,30% | 12.514.412,00 |
| 14.11.2025 | 5,41 | 5,50 | 4,04 | 4,19 | -28,86% | 14.042.258,00 |
| 13.11.2025 | 6,30 | 6,44 | 5,85 | 5,89 | -7,97% | 4.697.053,00 |
| 12.11.2025 | 7,00 | 7,02 | 5,86 | 6,40 | -11,48% | 9.598.581,00 |
| 11.11.2025 | 6,02 | 7,42 | 5,95 | 7,23 | 20,50% | 15.656.693,00 |
| 10.11.2025 | 6,93 | 7,18 | 5,85 | 6,00 | 12,36% | 19.468.196,00 |
| 07.11.2025 | 4,80 | 5,54 | 4,58 | 5,34 | 10,33% | 8.062.203,00 |
| 06.11.2025 | 5,65 | 5,70 | 4,79 | 4,84 | -14,79% | 6.603.305,00 |
| 05.11.2025 | 5,85 | 6,07 | 5,39 | 5,68 | -3,73% | 7.594.322,00 |
| 04.11.2025 | 6,65 | 6,70 | 5,58 | 5,90 | -18,84% | 13.902.510,00 |
| 03.11.2025 | 9,90 | 9,98 | 6,79 | 7,27 | -30,50% | 16.694.389,00 |
| 31.10.2025 | 13,00 | 13,16 | 10,38 | 10,46 | -18,47% | 10.944.938,00 |
| 30.10.2025 | 13,11 | 13,37 | 12,83 | 12,83 | -3,24% | 3.987.300,00 |
| 29.10.2025 | 13,03 | 13,35 | 13,01 | 13,26 | 1,84% | 3.317.626,00 |
| 28.10.2025 | 12,74 | 13,38 | 12,20 | 13,02 | 1,32% | 4.632.281,00 |
| 27.10.2025 | 13,93 | 14,03 | 12,68 | 12,85 | -3,82% | 4.394.857,00 |