12,230$
5,61%
Echtzeit-Aktienkurs Sable Offshore Corp
Bid:
Ask:
Aktienkurse zur Sable Offshore Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 11,41 | 12,48 | 11,20 | 12,43 | 7,30% | 1.017.871,00 |
| 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 |
| 24.10.2025 | 12,73 | 13,81 | 12,23 | 13,36 | -4,71% | 8.866.630,00 |
| 23.10.2025 | 12,18 | 14,77 | 11,80 | 14,02 | 18,61% | 10.002.737,00 |
| 22.10.2025 | 12,15 | 12,38 | 11,43 | 11,82 | -4,68% | 4.599.126,00 |
| 21.10.2025 | 12,85 | 12,88 | 12,00 | 12,40 | -3,05% | 3.295.973,00 |
| 20.10.2025 | 13,70 | 13,95 | 12,48 | 12,79 | 8,30% | 6.792.387,00 |
| 17.10.2025 | 12,87 | 12,92 | 11,25 | 11,81 | -9,98% | 7.600.536,00 |
| 16.10.2025 | 14,23 | 14,54 | 12,39 | 13,12 | -7,15% | 7.653.222,00 |
| 15.10.2025 | 13,98 | 15,85 | 13,36 | 14,13 | -20,12% | 16.651.258,00 |
| 14.10.2025 | 18,07 | 18,63 | 17,63 | 17,69 | -4,94% | 4.164.732,00 |
| 13.10.2025 | 18,46 | 19,07 | 17,77 | 18,61 | 1,20% | 3.244.479,00 |
| 10.10.2025 | 20,20 | 20,74 | 18,34 | 18,39 | -6,41% | 4.297.913,00 |
| 09.10.2025 | 19,93 | 20,15 | 19,26 | 19,65 | -1,40% | 2.046.452,00 |
| 08.10.2025 | 19,39 | 19,98 | 19,14 | 19,93 | 3,32% | 2.444.835,00 |
| 07.10.2025 | 18,70 | 19,43 | 18,15 | 19,29 | 3,88% | 2.871.959,00 |
| 06.10.2025 | 19,11 | 19,39 | 18,26 | 18,57 | -2,90% | 3.253.437,00 |
| 03.10.2025 | 19,68 | 20,30 | 19,10 | 19,13 | -2,22% | 398.238,00 |
| 02.10.2025 | 19,76 | 20,25 | 18,61 | 19,56 | -2,49% | 3.292.397,00 |
| 01.10.2025 | 17,29 | 20,32 | 17,28 | 20,06 | 14,89% | 7.162.035,00 |
| 30.09.2025 | 17,94 | 18,53 | 17,25 | 17,46 | -5,77% | 6.897.145,00 |
| 29.09.2025 | 19,90 | 20,10 | 18,00 | 18,53 | -6,18% | 8.131.876,00 |
| 26.09.2025 | 20,20 | 20,65 | 19,21 | 19,75 | -1,99% | 6.001.691,00 |
| 25.09.2025 | 21,85 | 22,13 | 20,12 | 20,15 | -7,40% | 6.502.713,00 |
| 24.09.2025 | 24,57 | 24,64 | 20,10 | 21,76 | -11,15% | 7.693.725,00 |
| 23.09.2025 | 23,94 | 24,85 | 23,71 | 24,49 | 3,86% | 3.144.864,00 |
| 22.09.2025 | 23,50 | 24,02 | 23,11 | 23,58 | 0,08% | 2.638.617,00 |
| 19.09.2025 | 23,99 | 24,19 | 23,09 | 23,56 | -2,08% | 4.585.389,00 |
| 18.09.2025 | 24,15 | 24,35 | 22,78 | 24,06 | -1,76% | 3.618.946,00 |
| 17.09.2025 | 22,50 | 24,96 | 22,42 | 24,49 | 9,18% | 4.467.001,00 |
| 16.09.2025 | 22,61 | 23,00 | 21,93 | 22,43 | 1,91% | 3.426.605,00 |
| 15.09.2025 | 23,22 | 23,49 | 21,75 | 22,01 | -4,64% | 5.664.900,00 |
| 12.09.2025 | 23,06 | 24,48 | 21,85 | 23,08 | -0,30% | 4.530.400,00 |
| 11.09.2025 | 24,01 | 24,41 | 22,72 | 23,15 | -5,86% | 4.978.441,00 |
| 10.09.2025 | 22,22 | 24,65 | 20,86 | 24,59 | 22,58% | 10.883.592,00 |
| 09.09.2025 | 20,11 | 21,16 | 18,35 | 20,06 | -9,15% | 12.858.957,00 |
| 08.09.2025 | 22,71 | 23,05 | 21,81 | 22,08 | -3,16% | 5.401.654,00 |
| 05.09.2025 | 22,96 | 23,21 | 21,65 | 22,80 | -0,78% | 3.610.121,00 |
| 04.09.2025 | 22,64 | 23,05 | 22,02 | 22,98 | 0,97% | 6.371.154,00 |
| 03.09.2025 | 23,15 | 23,47 | 22,05 | 22,76 | -1,39% | 4.985.085,00 |
| 02.09.2025 | 26,17 | 26,36 | 22,80 | 23,08 | -14,46% | 5.289.972,00 |
| 29.08.2025 | 27,91 | 28,07 | 26,89 | 26,98 | -3,78% | 1.609.598,00 |