12,650€
-1,17%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,95 | 12,95 | 12,75 | 12,95 | 0,78% | - |
| 19.10.2026 | 12,50 | 12,85 | 12,40 | 12,85 | 0,78% | - |
| 16.10.2026 | 12,35 | 12,85 | 12,30 | 12,75 | 2,41% | - |
| 15.10.2026 | 12,40 | 12,65 | 12,30 | 12,45 | -4,23% | - |
| 14.10.2026 | 12,80 | 13,05 | 12,70 | 13,00 | 1,96% | - |
| 13.10.2026 | 12,45 | 12,75 | 12,30 | 12,75 | 0,79% | - |
| 12.10.2026 | 12,25 | 12,70 | 12,20 | 12,65 | 1,20% | - |
| 09.10.2026 | 12,40 | 12,65 | 12,40 | 12,50 | -0,40% | - |
| 08.10.2026 | 12,45 | 12,70 | 12,40 | 12,55 | 2,45% | - |
| 07.10.2026 | 12,25 | 12,55 | 12,20 | 12,25 | 0,00% | - |
| 06.10.2026 | 12,25 | 12,35 | 11,95 | 12,25 | 0,00% | - |
| 05.10.2026 | 12,00 | 12,35 | 11,95 | 12,25 | 1,66% | - |
| 02.10.2026 | 11,95 | 12,15 | 11,50 | 12,05 | 0,00% | 24.330,00 |
| 01.10.2026 | 11,75 | 12,30 | 11,75 | 12,05 | 1,69% | - |
| 30.09.2026 | 11,85 | 12,10 | 11,80 | 11,85 | 0,00% | - |
| 29.09.2026 | 12,05 | 12,10 | 11,75 | 11,85 | -2,47% | - |
| 28.09.2026 | 12,45 | 12,70 | 12,05 | 12,15 | 0,00% | 25.597,00 |
| 25.09.2026 | 12,25 | 12,55 | 12,05 | 12,15 | -2,41% | - |
| 24.09.2026 | 12,25 | 12,65 | 12,20 | 12,45 | 0,81% | - |
| 23.09.2026 | 12,25 | 12,55 | 12,20 | 12,35 | 0,00% | - |
| 22.09.2026 | 12,40 | 12,45 | 11,90 | 12,35 | 0,82% | - |
| 21.09.2026 | 12,20 | 12,35 | 11,90 | 12,25 | -1,61% | 12.960,00 |
| 18.09.2026 | 12,35 | 12,60 | 12,20 | 12,45 | 0,00% | - |
| 17.09.2026 | 12,45 | 12,75 | 12,35 | 12,45 | -0,80% | - |
| 16.09.2026 | 12,95 | 13,20 | 12,45 | 12,55 | -3,09% | - |
| 15.09.2026 | 12,65 | 13,15 | 12,50 | 12,95 | 3,19% | - |
| 14.09.2026 | 12,85 | 13,15 | 12,50 | 12,55 | 0,40% | - |
| 11.09.2026 | 12,50 | 12,65 | 12,25 | 12,50 | -0,79% | - |
| 10.09.2026 | 12,45 | 13,10 | 12,35 | 12,60 | -0,40% | - |
| 09.09.2026 | 12,55 | 12,80 | 12,50 | 12,65 | 0,80% | - |
| 08.09.2026 | 12,65 | 12,75 | 12,35 | 12,55 | 0,40% | - |
| 07.09.2026 | 12,55 | 12,60 | 12,30 | 12,50 | 1,21% | - |
| 04.09.2026 | 12,30 | 12,35 | 12,10 | 12,35 | 0,82% | - |
| 03.09.2026 | 12,35 | 12,80 | 12,25 | 12,25 | -2,39% | - |
| 02.09.2026 | 12,45 | 12,55 | 12,25 | 12,55 | 2,03% | - |
| 01.09.2026 | 12,25 | 12,50 | 12,15 | 12,30 | 1,23% | - |
| 31.08.2026 | 12,40 | 12,50 | 12,05 | 12,15 | 0,83% | 24.629,00 |
| 28.08.2026 | 12,05 | 12,40 | 11,90 | 12,05 | 0,00% | 64.000,00 |
| 27.08.2026 | 11,85 | 12,15 | 11,75 | 12,05 | 1,69% | - |
| 26.08.2026 | 11,90 | 11,95 | 11,70 | 11,85 | -0,84% | - |
| 25.08.2026 | 11,90 | 12,00 | 11,70 | 11,95 | 0,00% | - |
| 24.08.2026 | 12,15 | 12,25 | 11,85 | 11,95 | -2,45% | - |
| 21.08.2026 | 12,20 | 12,40 | 12,15 | 12,25 | -0,81% | - |
| 20.08.2026 | 12,20 | 12,50 | 12,15 | 12,35 | 1,65% | 44.000,00 |
| 19.08.2026 | 12,35 | 12,55 | 12,05 | 12,15 | -2,02% | - |
| 18.08.2026 | 12,45 | 12,55 | 12,25 | 12,40 | 0,40% | - |
| 17.08.2026 | 12,10 | 12,45 | 11,95 | 12,35 | 2,49% | - |
| 14.08.2026 | 12,20 | 12,30 | 11,95 | 12,05 | -0,82% | - |
| 13.08.2026 | 12,45 | 12,45 | 12,05 | 12,15 | -2,41% | - |
| 12.08.2026 | 12,45 | 12,50 | 12,15 | 12,45 | 0,81% | - |
| 11.08.2026 | 12,45 | 12,80 | 12,25 | 12,35 | -0,40% | 14.000,00 |
| 10.08.2026 | 11,95 | 12,45 | 11,90 | 12,40 | 5,53% | 32.000,00 |
| 07.08.2026 | 11,75 | 11,85 | 11,45 | 11,75 | 0,00% | - |
| 06.08.2026 | 11,35 | 11,75 | 11,35 | 11,75 | 1,73% | - |
| 05.08.2026 | 11,60 | 11,90 | 11,45 | 11,55 | -1,70% | - |
| 04.08.2026 | 12,00 | 12,20 | 11,25 | 11,75 | -0,84% | 19.200,00 |
| 03.08.2026 | 11,35 | 12,10 | 11,30 | 11,85 | -1,66% | 6.858,00 |
| 31.07.2026 | 11,55 | 12,15 | 11,50 | 12,05 | 2,12% | - |
| 30.07.2026 | 11,95 | 12,05 | 11,60 | 11,80 | -0,84% | - |
| 29.07.2026 | 11,95 | 12,20 | 11,70 | 11,90 | 3,03% | - |
| 28.07.2026 | 11,80 | 11,95 | 11,50 | 11,55 | -2,53% | - |
| 27.07.2026 | 11,85 | 12,00 | 11,75 | 11,85 | -2,47% | - |
| 24.07.2026 | 12,45 | 12,55 | 12,05 | 12,15 | -2,41% | - |
| 23.07.2026 | 12,30 | 12,90 | 12,30 | 12,45 | 1,63% | 12.690,00 |
| 22.07.2026 | 12,15 | 12,50 | 12,15 | 12,25 | 0,82% | - |
| 21.07.2026 | 11,95 | 12,20 | 11,80 | 12,15 | 1,25% | - |
| 20.07.2026 | 12,25 | 12,30 | 11,60 | 12,00 | 0,42% | - |
| 17.07.2026 | 11,85 | 12,20 | 11,85 | 11,95 | 0,84% | - |
| 16.07.2026 | 11,75 | 12,10 | 11,70 | 11,85 | -1,66% | - |
| 15.07.2026 | 11,95 | 12,20 | 11,90 | 12,05 | 0,42% | - |
| 14.07.2026 | 12,30 | 12,60 | 11,85 | 12,00 | -1,64% | 23.200,00 |
| 13.07.2026 | 12,30 | 12,30 | 11,85 | 12,20 | 5,17% | - |
| 10.07.2026 | 11,75 | 11,95 | 11,55 | 11,60 | -1,28% | - |
| 09.07.2026 | 11,85 | 12,00 | 11,65 | 11,75 | -1,67% | - |
| 08.07.2026 | 11,90 | 12,40 | 11,75 | 11,95 | 0,42% | - |
| 07.07.2026 | 11,60 | 11,95 | 11,30 | 11,90 | 3,93% | - |
| 06.07.2026 | 11,65 | 11,65 | 11,45 | 11,45 | -1,29% | 1.560,00 |
| 03.07.2026 | 11,70 | 11,70 | 11,50 | 11,60 | 0,87% | - |
| 02.07.2026 | 11,75 | 11,95 | 11,45 | 11,50 | -2,13% | - |
| 01.07.2026 | 11,95 | 12,15 | 11,70 | 11,75 | -2,49% | - |
| 30.06.2026 | 11,85 | 12,25 | 11,85 | 12,05 | -0,82% | - |
| 29.06.2026 | 11,90 | 12,25 | 11,85 | 12,15 | 2,53% | - |
| 26.06.2026 | 11,70 | 12,05 | 11,40 | 11,85 | -0,84% | - |
| 25.06.2026 | 11,95 | 12,10 | 11,85 | 11,95 | -1,24% | - |
| 24.06.2026 | 12,25 | 12,30 | 11,80 | 12,10 | -1,22% | - |
| 23.06.2026 | 11,95 | 12,45 | 11,85 | 12,25 | 0,82% | - |
| 22.06.2026 | 12,10 | 12,45 | 12,05 | 12,15 | -1,62% | - |
| 19.06.2026 | 12,40 | 12,45 | 12,15 | 12,35 | 1,23% | - |
| 18.06.2026 | 12,00 | 12,40 | 11,95 | 12,20 | -1,21% | - |
| 17.06.2026 | 12,05 | 12,35 | 11,80 | 12,35 | 1,65% | - |
| 16.06.2026 | 12,15 | 12,35 | 11,95 | 12,15 | -1,62% | - |
| 15.06.2026 | 12,45 | 12,75 | 12,35 | 12,35 | -5,00% | 16.368,00 |
| 12.06.2026 | 12,70 | 13,15 | 12,30 | 13,00 | 1,17% | - |
| 11.06.2026 | 13,35 | 13,65 | 12,85 | 12,85 | -4,46% | - |
| 10.06.2026 | 12,80 | 13,45 | 12,65 | 13,45 | 4,67% | - |
| 09.06.2026 | 12,90 | 13,25 | 12,65 | 12,85 | -2,65% | - |
| 08.06.2026 | 13,25 | 13,45 | 12,85 | 13,20 | 2,72% | - |
| 05.06.2026 | 13,45 | 13,65 | 12,85 | 12,85 | -3,75% | - |
| 04.06.2026 | 13,10 | 13,35 | 12,65 | 13,35 | 0,00% | - |
| 03.06.2026 | 13,35 | 13,50 | 13,05 | 13,35 | 1,52% | - |