12,350€
0,82%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2025 | 9,50 | 9,63 | 9,35 | 9,43 | -1,05% | - |
| 12.08.2025 | 9,55 | 9,70 | 9,40 | 9,53 | 0,00% | - |
| 11.08.2025 | 9,33 | 9,60 | 9,25 | 9,53 | 1,60% | - |
| 08.08.2025 | 9,20 | 9,50 | 9,18 | 9,38 | 1,63% | - |
| 07.08.2025 | 8,83 | 9,65 | 8,75 | 9,23 | 6,34% | - |
| 06.08.2025 | 8,83 | 8,95 | 8,65 | 8,68 | -1,14% | - |
| 05.08.2025 | 8,68 | 8,85 | 8,53 | 8,78 | 1,74% | - |
| 04.08.2025 | 8,68 | 8,70 | 8,50 | 8,63 | -0,58% | - |
| 01.08.2025 | 9,13 | 9,15 | 8,60 | 8,68 | -4,93% | - |
| 31.07.2025 | 9,10 | 9,30 | 8,98 | 9,13 | -0,54% | - |
| 30.07.2025 | 9,23 | 9,40 | 9,05 | 9,18 | -1,08% | - |
| 29.07.2025 | 9,08 | 9,38 | 9,08 | 9,28 | 1,64% | - |
| 28.07.2025 | 8,88 | 9,15 | 8,85 | 9,13 | 3,99% | - |
| 25.07.2025 | 9,03 | 9,05 | 8,78 | 8,78 | -1,68% | - |
| 24.07.2025 | 8,85 | 8,98 | 8,68 | 8,93 | 1,13% | - |
| 23.07.2025 | 8,63 | 8,85 | 8,55 | 8,83 | 1,73% | - |
| 22.07.2025 | 8,55 | 8,85 | 8,45 | 8,68 | 0,00% | - |
| 21.07.2025 | 8,80 | 8,85 | 8,60 | 8,68 | -1,70% | - |
| 18.07.2025 | 8,85 | 8,98 | 8,75 | 8,83 | -0,56% | - |
| 17.07.2025 | 8,73 | 8,93 | 8,70 | 8,88 | 1,72% | - |
| 16.07.2025 | 8,93 | 9,05 | 8,68 | 8,73 | -2,24% | - |
| 15.07.2025 | 9,25 | 9,35 | 8,90 | 8,93 | -3,25% | - |
| 14.07.2025 | 9,40 | 9,53 | 9,10 | 9,23 | -1,60% | - |
| 11.07.2025 | 9,28 | 9,48 | 9,20 | 9,38 | 1,08% | - |
| 10.07.2025 | 9,30 | 9,40 | 9,10 | 9,28 | 0,00% | - |
| 09.07.2025 | 9,50 | 9,58 | 9,20 | 9,28 | -2,62% | - |
| 08.07.2025 | 9,10 | 9,63 | 9,05 | 9,53 | 3,81% | - |
| 07.07.2025 | 9,23 | 9,43 | 9,00 | 9,18 | -0,27% | - |