13,040$
1,64%
Echtzeit-Aktienkurs Sable Offshore Corp
Bid:
Ask:
Aktienkurse zur Sable Offshore Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 12,67 | 13,05 | 12,11 | 12,83 | -4,33% | 3.064.849,00 |
| 06.05.2026 | 13,47 | 13,97 | 13,11 | 13,41 | -5,96% | 2.386.640,00 |
| 05.05.2026 | 14,40 | 14,59 | 14,25 | 14,26 | -1,66% | 1.973.439,00 |
| 04.05.2026 | 14,33 | 14,91 | 14,12 | 14,50 | 2,84% | 2.688.838,00 |
| 01.05.2026 | 14,15 | 14,20 | 13,15 | 14,10 | -1,74% | 2.674.558,00 |
| 30.04.2026 | 13,59 | 14,41 | 13,50 | 14,35 | 2,94% | 2.971.086,00 |
| 29.04.2026 | 13,34 | 14,25 | 12,85 | 13,94 | 6,09% | 2.759.060,00 |
| 28.04.2026 | 13,67 | 14,07 | 13,04 | 13,14 | -2,38% | 2.868.743,00 |
| 27.04.2026 | 13,59 | 14,25 | 13,35 | 13,46 | -0,88% | 2.009.712,00 |
| 24.04.2026 | 14,12 | 14,18 | 13,49 | 13,58 | -4,77% | 1.902.722,00 |
| 23.04.2026 | 14,61 | 14,79 | 14,06 | 14,26 | -2,79% | 2.072.357,00 |
| 22.04.2026 | 14,20 | 14,73 | 13,80 | 14,67 | 4,19% | 2.489.895,00 |
| 21.04.2026 | 13,79 | 14,65 | 13,65 | 14,08 | 3,61% | 4.156.024,00 |
| 20.04.2026 | 13,49 | 13,90 | 12,65 | 13,59 | 3,66% | 3.504.423,00 |
| 17.04.2026 | 13,47 | 14,15 | 13,09 | 13,11 | -8,77% | 3.858.288,00 |
| 16.04.2026 | 13,19 | 14,48 | 12,53 | 14,37 | 11,14% | 6.155.731,00 |
| 15.04.2026 | 12,70 | 13,16 | 12,53 | 12,93 | 1,33% | 3.798.133,00 |
| 14.04.2026 | 12,85 | 12,85 | 12,00 | 12,76 | -1,69% | 4.174.799,00 |
| 13.04.2026 | 13,59 | 13,68 | 12,74 | 12,98 | -1,22% | 3.483.337,00 |
| 10.04.2026 | 13,00 | 13,39 | 12,91 | 13,14 | 0,92% | 2.030.488,00 |
| 09.04.2026 | 13,64 | 13,85 | 12,51 | 13,02 | -5,10% | 6.741.445,00 |
| 08.04.2026 | 13,40 | 13,82 | 12,92 | 13,72 | -4,39% | 4.757.394,00 |
| 07.04.2026 | 14,39 | 14,49 | 13,66 | 14,35 | 1,20% | 4.562.495,00 |
| 06.04.2026 | 14,81 | 15,24 | 14,00 | 14,18 | -7,74% | 3.446.694,00 |
| 02.04.2026 | 15,71 | 15,92 | 14,61 | 15,37 | 4,56% | 5.079.162,00 |
| 01.04.2026 | 16,01 | 16,57 | 14,56 | 14,70 | -11,02% | 5.520.067,00 |
| 31.03.2026 | 17,56 | 17,91 | 15,76 | 16,52 | -7,40% | 6.465.434,00 |
| 30.03.2026 | 18,85 | 19,21 | 17,21 | 17,84 | -3,31% | 5.037.863,00 |
| 27.03.2026 | 17,88 | 18,50 | 17,41 | 18,45 | 2,96% | 3.562.610,00 |
| 26.03.2026 | 17,99 | 18,38 | 17,16 | 17,92 | 1,30% | 4.454.779,00 |
| 25.03.2026 | 16,64 | 18,00 | 16,57 | 17,69 | 5,23% | 3.864.404,00 |
| 24.03.2026 | 15,82 | 17,39 | 15,82 | 16,81 | 6,33% | 6.715.269,00 |
| 23.03.2026 | 15,26 | 16,07 | 14,98 | 15,81 | -2,89% | 6.650.264,00 |
| 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 |