1,940$
6,59%
Echtzeit-Aktienkurs Sable Offshore Corp
Bid:
Ask:
Aktienkurse zur Sable Offshore Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,87 | 1,95 | 1,78 | 1,93 | 6,04% | 10.163.899,00 |
| 05.11.2026 | 1,99 | 2,07 | 1,80 | 1,82 | -8,08% | 12.305.637,00 |
| 04.11.2026 | 2,41 | 2,44 | 1,91 | 1,98 | -20,16% | 28.985.519,00 |
| 03.11.2026 | 2,48 | 2,63 | 2,42 | 2,48 | 0,81% | 7.181.278,00 |
| 02.11.2026 | 2,67 | 2,67 | 2,41 | 2,46 | -10,55% | 11.982.427,00 |
| 30.10.2026 | 2,85 | 2,90 | 2,63 | 2,75 | -4,51% | 6.612.485,00 |
| 29.10.2026 | 3,04 | 3,07 | 2,85 | 2,88 | -5,88% | 4.806.428,00 |
| 28.10.2026 | 3,08 | 3,12 | 2,97 | 3,06 | -0,65% | 4.262.442,00 |
| 27.10.2026 | 3,12 | 3,17 | 3,00 | 3,08 | -1,60% | 6.012.381,00 |
| 26.10.2026 | 3,16 | 3,26 | 3,11 | 3,13 | -3,99% | 4.377.543,00 |
| 23.10.2026 | 3,15 | 3,28 | 3,13 | 3,26 | 7,24% | 6.492.149,00 |
| 22.10.2026 | 3,20 | 3,22 | 2,98 | 3,04 | -4,10% | 4.130.505,00 |
| 21.10.2026 | 3,16 | 3,24 | 3,10 | 3,17 | 0,32% | 7.679.988,00 |
| 20.10.2026 | 3,20 | 3,24 | 2,95 | 3,16 | -0,94% | 9.136.113,00 |
| 19.10.2026 | 3,27 | 3,34 | 3,18 | 3,19 | -3,92% | 4.451.932,00 |
| 16.10.2026 | 3,34 | 3,39 | 3,26 | 3,32 | 0,00% | 5.075.597,00 |
| 15.10.2026 | 3,35 | 3,46 | 3,30 | 3,32 | -1,19% | 3.764.010,00 |
| 14.10.2026 | 3,65 | 3,68 | 3,35 | 3,36 | -7,18% | 5.623.963,00 |
| 13.10.2026 | 3,77 | 3,84 | 3,53 | 3,62 | -2,95% | 5.901.401,00 |
| 12.10.2026 | 3,76 | 3,80 | 3,64 | 3,73 | 0,27% | 3.876.577,00 |
| 09.10.2026 | 3,84 | 3,84 | 3,67 | 3,72 | -3,63% | 4.834.997,00 |
| 08.10.2026 | 3,78 | 4,10 | 3,71 | 3,86 | 5,18% | 14.774.700,00 |
| 07.10.2026 | 3,56 | 3,72 | 3,54 | 3,67 | 2,80% | 5.510.804,00 |
| 06.10.2026 | 3,42 | 3,69 | 3,36 | 3,57 | 2,88% | 5.704.664,00 |
| 05.10.2026 | 3,50 | 3,68 | 3,30 | 3,47 | -1,14% | 6.695.835,00 |
| 02.10.2026 | 3,51 | 3,70 | 3,40 | 3,51 | 6,69% | 10.466.953,00 |
| 01.10.2026 | 3,45 | 3,50 | 3,28 | 3,29 | -4,91% | 6.138.115,00 |
| 30.09.2026 | 3,43 | 3,68 | 3,39 | 3,46 | 1,76% | 10.427.327,00 |
| 29.09.2026 | 3,60 | 3,67 | 3,38 | 3,40 | -4,76% | 12.900.864,00 |
| 28.09.2026 | 3,90 | 3,92 | 3,54 | 3,57 | -7,99% | 9.351.217,00 |
| 25.09.2026 | 3,86 | 3,97 | 3,64 | 3,88 | -2,27% | 11.616.573,00 |
| 24.09.2026 | 4,20 | 4,25 | 3,93 | 3,97 | -4,34% | 7.308.780,00 |
| 23.09.2026 | 4,33 | 4,44 | 4,15 | 4,15 | -3,71% | 7.611.458,00 |
| 22.09.2026 | 4,30 | 4,43 | 4,23 | 4,31 | -0,46% | 4.970.505,00 |
| 21.09.2026 | 4,45 | 4,47 | 4,25 | 4,33 | -5,04% | 6.632.740,00 |
| 18.09.2026 | 4,35 | 4,67 | 4,29 | 4,56 | 4,83% | 14.727.609,00 |
| 17.09.2026 | 4,52 | 4,68 | 4,28 | 4,35 | -5,02% | 7.396.812,00 |
| 16.09.2026 | 4,86 | 4,91 | 4,53 | 4,58 | -7,66% | 6.450.342,00 |
| 15.09.2026 | 4,85 | 5,09 | 4,82 | 4,96 | 2,90% | 10.304.470,00 |
| 14.09.2026 | 5,22 | 5,38 | 4,82 | 4,82 | -6,77% | 9.311.417,00 |
| 11.09.2026 | 4,80 | 5,26 | 4,80 | 5,17 | 5,08% | 9.221.439,00 |
| 10.09.2026 | 5,09 | 5,12 | 4,82 | 4,92 | 0,00% | 6.983.428,00 |
| 09.09.2026 | 4,85 | 5,01 | 4,73 | 4,92 | 1,44% | 5.611.695,00 |
| 08.09.2026 | 4,92 | 5,02 | 4,77 | 4,85 | 2,32% | 4.956.938,00 |
| 04.09.2026 | 4,79 | 4,84 | 4,63 | 4,74 | 0,42% | 3.876.043,00 |
| 03.09.2026 | 4,80 | 4,94 | 4,62 | 4,72 | -0,63% | 6.011.552,00 |
| 02.09.2026 | 4,62 | 4,89 | 4,54 | 4,75 | -0,42% | 7.804.214,00 |
| 01.09.2026 | 4,88 | 4,94 | 4,70 | 4,77 | -1,24% | 5.815.433,00 |
| 31.08.2026 | 4,55 | 4,84 | 4,52 | 4,83 | 7,57% | 6.590.346,00 |
| 28.08.2026 | 4,55 | 4,72 | 4,49 | 4,49 | -3,65% | 5.683.040,00 |
| 27.08.2026 | 4,65 | 4,71 | 4,47 | 4,66 | 0,65% | 11.860.653,00 |
| 26.08.2026 | 4,71 | 4,83 | 4,44 | 4,63 | -1,70% | 7.572.557,00 |
| 25.08.2026 | 4,70 | 4,80 | 4,61 | 4,71 | -3,29% | 6.490.356,00 |
| 24.08.2026 | 5,01 | 5,19 | 4,86 | 4,87 | -4,51% | 7.445.950,00 |
| 21.08.2026 | 5,08 | 5,44 | 4,94 | 5,10 | 0,59% | 10.931.065,00 |
| 20.08.2026 | 5,16 | 5,30 | 4,87 | 5,07 | 6,07% | 10.571.401,00 |
| 19.08.2026 | 4,06 | 5,16 | 3,99 | 4,78 | 19,80% | 28.922.497,00 |
| 18.08.2026 | 4,00 | 4,06 | 3,78 | 3,99 | -0,75% | 7.682.341,00 |
| 17.08.2026 | 4,15 | 4,17 | 3,94 | 4,02 | -3,13% | 12.154.800,00 |
| 14.08.2026 | 4,15 | 4,30 | 4,06 | 4,15 | 2,98% | 10.659.844,00 |
| 13.08.2026 | 4,28 | 4,31 | 3,86 | 4,03 | -7,99% | 12.460.503,00 |
| 12.08.2026 | 4,76 | 4,97 | 4,25 | 4,38 | -5,81% | 8.658.715,00 |
| 11.08.2026 | 4,75 | 4,89 | 4,21 | 4,65 | -8,64% | 15.628.641,00 |
| 10.08.2026 | 4,85 | 5,09 | 4,80 | 5,09 | 7,16% | 6.591.613,00 |
| 07.08.2026 | 4,85 | 4,91 | 4,65 | 4,75 | -0,84% | 3.733.395,00 |
| 06.08.2026 | 4,59 | 4,95 | 4,59 | 4,79 | 3,46% | 3.650.268,00 |
| 05.08.2026 | 4,54 | 4,74 | 4,40 | 4,63 | 3,35% | 5.068.119,00 |
| 04.08.2026 | 4,60 | 4,76 | 4,44 | 4,48 | -7,05% | 5.659.127,00 |
| 03.08.2026 | 5,05 | 5,27 | 4,76 | 4,82 | -8,88% | 8.589.937,00 |
| 31.07.2026 | 4,56 | 5,33 | 4,53 | 5,29 | 18,08% | 16.511.216,00 |
| 30.07.2026 | 4,27 | 4,50 | 4,22 | 4,48 | 2,75% | 7.404.223,00 |
| 29.07.2026 | 4,23 | 4,42 | 4,15 | 4,36 | 5,31% | 4.744.725,00 |
| 28.07.2026 | 4,40 | 4,55 | 4,10 | 4,14 | -5,91% | 5.445.147,00 |
| 27.07.2026 | 4,49 | 4,68 | 4,28 | 4,40 | -6,58% | 6.749.964,00 |
| 24.07.2026 | 4,63 | 4,80 | 4,50 | 4,71 | 1,07% | 5.585.210,00 |
| 23.07.2026 | 4,50 | 4,73 | 4,41 | 4,66 | 6,39% | 9.705.316,00 |
| 22.07.2026 | 4,33 | 4,45 | 4,26 | 4,38 | 4,53% | 4.380.793,00 |
| 21.07.2026 | 4,19 | 4,40 | 4,15 | 4,19 | 0,00% | 6.794.866,00 |
| 20.07.2026 | 4,33 | 4,35 | 4,12 | 4,19 | -3,68% | 5.212.395,00 |
| 17.07.2026 | 4,22 | 4,49 | 4,15 | 4,35 | 5,07% | 7.792.231,00 |
| 16.07.2026 | 4,15 | 4,23 | 3,82 | 4,14 | -0,48% | 14.660.771,00 |
| 15.07.2026 | 4,40 | 4,42 | 4,08 | 4,16 | -5,24% | 5.087.839,00 |
| 14.07.2026 | 4,35 | 4,61 | 4,28 | 4,39 | -0,90% | 8.040.843,00 |
| 13.07.2026 | 3,99 | 4,52 | 3,99 | 4,43 | 13,01% | 13.819.937,00 |
| 10.07.2026 | 4,18 | 4,28 | 3,74 | 3,92 | -5,31% | 10.761.265,00 |
| 09.07.2026 | 4,08 | 4,37 | 4,00 | 4,14 | 0,49% | 19.033.162,00 |
| 08.07.2026 | 4,30 | 4,34 | 4,02 | 4,12 | -2,60% | 13.202.329,00 |
| 07.07.2026 | 4,00 | 4,44 | 3,95 | 4,23 | 7,09% | 16.074.602,00 |
| 06.07.2026 | 4,27 | 4,57 | 3,66 | 3,95 | -7,06% | 18.505.575,00 |
| 02.07.2026 | 4,21 | 4,42 | 3,85 | 4,25 | -3,41% | 25.907.763,00 |
| 01.07.2026 | 3,88 | 4,45 | 3,86 | 4,40 | 42,86% | 90.928.997,00 |
| 30.06.2026 | 4,00 | 4,29 | 2,88 | 3,08 | -55,81% | 97.071.685,00 |
| 29.06.2026 | 7,43 | 7,81 | 6,95 | 6,97 | -5,30% | 2.703.024,00 |
| 26.06.2026 | 7,50 | 7,63 | 7,25 | 7,36 | -3,03% | 6.617.366,00 |
| 25.06.2026 | 7,86 | 7,86 | 7,46 | 7,59 | -4,29% | 3.462.776,00 |
| 24.06.2026 | 8,58 | 8,58 | 7,85 | 7,93 | -11,30% | 4.543.075,00 |
| 23.06.2026 | 9,12 | 9,27 | 8,83 | 8,94 | -4,59% | 3.083.266,00 |
| 22.06.2026 | 9,97 | 10,02 | 8,75 | 9,37 | -7,41% | 4.898.191,00 |
| 18.06.2026 | 9,88 | 10,20 | 9,56 | 10,12 | -1,27% | 9.117.792,00 |
| 17.06.2026 | 9,86 | 10,50 | 9,72 | 10,25 | 2,60% | 3.047.222,00 |