11,800€
-0,84%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 0,84% | - |
| 08.01.2026 | 11,45 | 11,85 | 11,35 | 11,85 | 3,95% | - |
| 07.01.2026 | 11,50 | 11,80 | 11,35 | 11,40 | -2,15% | - |
| 06.01.2026 | 11,85 | 12,05 | 11,55 | 11,65 | -1,69% | - |
| 05.01.2026 | 12,55 | 12,85 | 11,75 | 11,85 | -5,20% | - |
| 02.01.2026 | 12,30 | 12,55 | 12,15 | 12,50 | 0,00% | - |
| 30.12.2025 | 12,45 | 12,55 | 12,45 | 12,50 | 1,21% | - |
| 29.12.2025 | 12,20 | 12,45 | 12,15 | 12,35 | 0,82% | - |
| 23.12.2025 | 12,20 | 12,30 | 12,05 | 12,25 | 2,08% | - |
| 22.12.2025 | 12,20 | 12,55 | 12,00 | 12,00 | 0,42% | - |
| 19.12.2025 | 11,90 | 11,95 | 11,90 | 11,95 | 0,00% | - |
| 18.12.2025 | 11,95 | 12,00 | 11,85 | 11,95 | 0,84% | - |
| 17.12.2025 | 12,05 | 12,15 | 11,65 | 11,85 | -3,27% | - |
| 15.12.2025 | 12,50 | 12,55 | 12,05 | 12,25 | -2,78% | - |
| 12.12.2025 | 12,70 | 12,70 | 12,55 | 12,60 | -0,40% | - |
| 11.12.2025 | 12,75 | 12,85 | 12,55 | 12,65 | -2,32% | - |
| 10.12.2025 | 12,90 | 13,10 | 12,65 | 12,95 | 1,17% | - |
| 09.12.2025 | 12,75 | 13,10 | 12,75 | 12,80 | -0,39% | - |
| 08.12.2025 | 13,05 | 13,30 | 12,75 | 12,85 | -1,15% | - |
| 05.12.2025 | 12,95 | 13,35 | 12,80 | 13,00 | -0,38% | - |
| 04.12.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 1,56% | - |
| 03.12.2025 | 12,40 | 12,95 | 12,35 | 12,85 | 4,47% | - |
| 02.12.2025 | 12,55 | 12,80 | 12,10 | 12,30 | -0,81% | - |
| 01.12.2025 | 12,20 | 12,65 | 11,95 | 12,40 | 2,48% | - |
| 28.11.2025 | 12,25 | 12,35 | 12,05 | 12,10 | -1,22% | - |
| 27.11.2025 | 12,15 | 12,25 | 12,10 | 12,25 | 1,24% | - |
| 26.11.2025 | 12,05 | 12,25 | 11,95 | 12,10 | 0,83% | - |
| 25.11.2025 | 12,30 | 12,30 | 11,85 | 12,00 | -2,04% | - |
| 24.11.2025 | 12,35 | 12,40 | 12,25 | 12,25 | 0,00% | - |
| 21.11.2025 | 12,10 | 12,35 | 12,00 | 12,25 | -1,61% | - |
| 20.11.2025 | 12,50 | 12,65 | 12,40 | 12,45 | 0,81% | - |
| 19.11.2025 | 12,35 | 12,45 | 12,30 | 12,35 | 0,82% | - |
| 18.11.2025 | 12,25 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 17.11.2025 | 12,30 | 12,50 | 12,25 | 12,25 | -0,41% | - |
| 14.11.2025 | 12,20 | 12,45 | 11,80 | 12,30 | 0,41% | - |
| 13.11.2025 | 11,80 | 12,25 | 11,75 | 12,25 | 1,66% | - |
| 12.11.2025 | 11,40 | 12,05 | 11,25 | 12,05 | 5,70% | - |
| 11.11.2025 | 11,00 | 11,80 | 11,00 | 11,40 | 3,64% | - |
| 10.11.2025 | 11,05 | 11,15 | 10,75 | 11,00 | -1,35% | - |
| 07.11.2025 | 11,20 | 11,25 | 11,15 | 11,15 | -1,76% | - |
| 06.11.2025 | 10,50 | 11,65 | 10,50 | 11,35 | 7,58% | - |
| 05.11.2025 | 10,40 | 10,75 | 10,25 | 10,55 | 2,43% | - |
| 04.11.2025 | 10,40 | 10,45 | 10,25 | 10,30 | 0,00% | - |
| 03.11.2025 | 10,40 | 10,60 | 10,15 | 10,30 | 0,00% | - |
| 31.10.2025 | 10,25 | 10,45 | 10,10 | 10,30 | 1,48% | - |
| 30.10.2025 | 10,05 | 10,20 | 9,93 | 10,15 | 1,75% | - |
| 29.10.2025 | 9,93 | 10,10 | 9,83 | 9,98 | 1,27% | - |
| 28.10.2025 | 9,98 | 10,13 | 9,75 | 9,85 | -2,96% | - |
| 27.10.2025 | 10,25 | 10,25 | 10,03 | 10,15 | 0,00% | - |
| 24.10.2025 | 10,30 | 10,35 | 10,15 | 10,15 | -1,93% | - |
| 23.10.2025 | 10,03 | 10,35 | 9,90 | 10,35 | 5,88% | - |
| 22.10.2025 | 9,85 | 9,90 | 9,60 | 9,78 | 1,03% | - |
| 21.10.2025 | 9,78 | 9,95 | 9,65 | 9,68 | -1,02% | - |
| 20.10.2025 | 9,55 | 9,88 | 9,55 | 9,78 | 1,03% | - |
| 17.10.2025 | 9,70 | 9,88 | 9,58 | 9,68 | -5,15% | - |
| 16.10.2025 | 10,05 | 10,20 | 9,65 | 10,20 | 4,62% | 269,00 |
| 15.10.2025 | 10,05 | 10,15 | 9,75 | 9,75 | -2,50% | - |
| 14.10.2025 | 10,10 | 10,25 | 9,93 | 10,00 | -0,99% | - |
| 13.10.2025 | 9,90 | 10,25 | 9,85 | 10,10 | 4,12% | - |
| 10.10.2025 | 10,20 | 10,25 | 9,70 | 9,70 | -5,37% | - |
| 09.10.2025 | 10,40 | 10,55 | 10,25 | 10,25 | -0,97% | - |
| 08.10.2025 | 10,40 | 10,55 | 10,25 | 10,35 | -0,96% | - |
| 07.10.2025 | 10,50 | 10,55 | 10,45 | 10,45 | 4,50% | - |
| 03.10.2025 | 9,70 | 10,25 | 9,63 | 10,00 | 3,63% | - |
| 02.10.2025 | 9,93 | 10,00 | 9,63 | 9,65 | -3,02% | - |
| 01.10.2025 | 9,60 | 10,08 | 9,48 | 9,95 | 3,38% | - |
| 30.09.2025 | 9,55 | 9,75 | 9,45 | 9,63 | -0,52% | - |
| 29.09.2025 | 9,93 | 9,95 | 9,60 | 9,68 | -2,52% | - |
| 26.09.2025 | 9,90 | 9,93 | 9,88 | 9,93 | -0,75% | - |
| 25.09.2025 | 9,80 | 10,00 | 9,73 | 10,00 | 1,78% | - |
| 24.09.2025 | 9,55 | 9,98 | 9,55 | 9,83 | 2,08% | - |
| 23.09.2025 | 9,45 | 10,00 | 9,43 | 9,63 | 1,58% | - |
| 22.09.2025 | 9,58 | 9,58 | 9,33 | 9,48 | -1,04% | - |
| 19.09.2025 | 9,80 | 9,95 | 9,55 | 9,58 | -2,30% | - |
| 18.09.2025 | 9,95 | 10,08 | 9,75 | 9,80 | -0,25% | - |
| 17.09.2025 | 9,85 | 10,08 | 9,78 | 9,83 | 1,03% | - |
| 16.09.2025 | 9,80 | 9,98 | 9,73 | 9,73 | -1,02% | - |
| 15.09.2025 | 9,85 | 9,85 | 9,60 | 9,83 | 1,03% | - |
| 12.09.2025 | 9,80 | 10,05 | 9,70 | 9,73 | -1,52% | - |
| 11.09.2025 | 9,95 | 9,98 | 9,73 | 9,88 | 0,77% | - |
| 10.09.2025 | 9,80 | 9,83 | 9,78 | 9,80 | -0,25% | - |
| 09.09.2025 | 9,80 | 10,05 | 9,75 | 9,83 | 1,55% | - |
| 08.09.2025 | 9,90 | 9,95 | 9,60 | 9,68 | -1,02% | - |
| 05.09.2025 | 10,10 | 10,15 | 9,65 | 9,78 | -3,69% | - |
| 04.09.2025 | 9,88 | 10,15 | 9,83 | 10,15 | 1,75% | - |
| 03.09.2025 | 10,30 | 10,45 | 9,98 | 9,98 | -4,55% | - |
| 02.09.2025 | 10,40 | 10,70 | 10,08 | 10,45 | 1,95% | - |
| 01.09.2025 | 10,10 | 10,25 | 10,05 | 10,25 | 1,74% | - |
| 29.08.2025 | 10,25 | 10,25 | 10,08 | 10,08 | 0,25% | - |
| 28.08.2025 | 10,00 | 10,15 | 9,85 | 10,05 | 0,50% | - |
| 27.08.2025 | 9,90 | 10,15 | 9,85 | 10,00 | 1,52% | - |
| 26.08.2025 | 10,05 | 10,15 | 9,80 | 9,85 | -2,96% | - |
| 25.08.2025 | 10,05 | 10,18 | 10,00 | 10,15 | 1,00% | - |
| 22.08.2025 | 9,93 | 10,15 | 9,88 | 10,05 | 1,26% | - |
| 21.08.2025 | 9,53 | 9,98 | 9,43 | 9,93 | 4,20% | 1.000,00 |
| 20.08.2025 | 9,33 | 9,55 | 9,20 | 9,53 | 4,38% | - |
| 19.08.2025 | 9,40 | 9,40 | 9,10 | 9,13 | -3,18% | - |
| 18.08.2025 | 9,23 | 9,55 | 9,10 | 9,43 | 1,62% | - |
| 15.08.2025 | 9,20 | 9,30 | 9,05 | 9,28 | 0,54% | - |
| 14.08.2025 | 9,45 | 9,63 | 9,23 | 9,23 | -2,12% | - |