12,850€
-4,10%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 13,45 | 13,65 | 13,05 | 13,15 | -1,50% | - |
| 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% | - |
| 02.06.2026 | 12,95 | 13,15 | 12,80 | 13,15 | 0,00% | - |
| 01.06.2026 | 12,80 | 13,35 | 12,70 | 13,15 | 4,78% | 40.538,00 |
| 29.05.2026 | 12,25 | 12,55 | 12,00 | 12,55 | 2,45% | - |
| 28.05.2026 | 12,50 | 12,50 | 12,25 | 12,25 | 0,82% | - |
| 27.05.2026 | 12,45 | 12,60 | 12,15 | 12,15 | -3,95% | 26.250,00 |
| 26.05.2026 | 12,90 | 13,15 | 12,65 | 12,65 | -0,39% | - |
| 25.05.2026 | 12,75 | 13,00 | 12,65 | 12,70 | -3,79% | - |
| 22.05.2026 | 13,30 | 13,50 | 12,95 | 13,20 | 0,38% | - |
| 21.05.2026 | 13,45 | 13,80 | 13,05 | 13,15 | -1,50% | - |
| 20.05.2026 | 13,35 | 13,85 | 12,95 | 13,35 | -2,91% | - |
| 19.05.2026 | 13,35 | 13,75 | 13,05 | 13,75 | 3,77% | - |
| 18.05.2026 | 13,35 | 13,45 | 12,80 | 13,25 | 0,76% | - |
| 15.05.2026 | 13,15 | 13,45 | 12,95 | 13,15 | 2,33% | - |
| 14.05.2026 | 12,70 | 12,95 | 12,45 | 12,85 | 0,78% | - |
| 13.05.2026 | 12,60 | 12,90 | 12,55 | 12,75 | 0,00% | - |
| 12.05.2026 | 13,00 | 13,20 | 12,65 | 12,75 | -0,78% | - |
| 11.05.2026 | 12,90 | 12,95 | 12,45 | 12,85 | 4,90% | - |
| 08.05.2026 | 12,70 | 12,80 | 12,15 | 12,25 | -3,92% | - |
| 07.05.2026 | 12,90 | 13,45 | 12,45 | 12,75 | 3,24% | - |
| 06.05.2026 | 12,75 | 13,10 | 12,35 | 12,35 | -6,79% | - |
| 05.05.2026 | 13,50 | 13,65 | 13,25 | 13,25 | -2,21% | - |
| 04.05.2026 | 12,95 | 13,55 | 12,95 | 13,55 | 2,26% | - |
| 30.04.2026 | 13,65 | 13,75 | 13,05 | 13,25 | -0,38% | - |
| 29.04.2026 | 13,25 | 13,65 | 13,25 | 13,30 | 0,38% | - |
| 28.04.2026 | 13,30 | 13,55 | 13,15 | 13,25 | 1,53% | - |
| 27.04.2026 | 13,05 | 13,20 | 12,90 | 13,05 | 1,56% | - |
| 24.04.2026 | 12,95 | 13,25 | 12,70 | 12,85 | -2,28% | - |
| 23.04.2026 | 13,05 | 13,15 | 12,90 | 13,15 | 2,33% | - |
| 22.04.2026 | 12,55 | 12,85 | 12,40 | 12,85 | 2,39% | - |
| 21.04.2026 | 12,15 | 12,55 | 12,15 | 12,55 | 2,45% | - |
| 20.04.2026 | 12,10 | 12,60 | 12,10 | 12,25 | 0,82% | - |
| 17.04.2026 | 12,65 | 12,80 | 11,75 | 12,15 | -3,95% | - |
| 16.04.2026 | 12,65 | 12,90 | 12,60 | 12,65 | 0,00% | - |
| 15.04.2026 | 12,40 | 12,90 | 12,30 | 12,65 | 0,80% | - |
| 14.04.2026 | 13,05 | 13,25 | 12,55 | 12,55 | -5,28% | - |
| 13.04.2026 | 13,35 | 14,30 | 13,25 | 13,25 | 0,76% | 19.500,00 |
| 10.04.2026 | 13,05 | 13,30 | 12,85 | 13,15 | 0,38% | - |
| 09.04.2026 | 13,25 | 13,55 | 12,95 | 13,10 | 0,38% | - |
| 08.04.2026 | 13,00 | 13,10 | 12,40 | 13,05 | -4,40% | - |
| 07.04.2026 | 13,45 | 13,75 | 13,25 | 13,65 | 1,87% | - |
| 02.04.2026 | 14,00 | 14,10 | 13,35 | 13,40 | 2,29% | - |
| 01.04.2026 | 13,95 | 13,95 | 13,00 | 13,10 | -7,42% | 5.832,00 |
| 31.03.2026 | 14,65 | 14,95 | 14,05 | 14,15 | -4,71% | - |
| 30.03.2026 | 14,80 | 15,30 | 14,75 | 14,85 | -0,34% | - |
| 27.03.2026 | 14,75 | 15,25 | 14,65 | 14,90 | 1,36% | - |
| 26.03.2026 | 14,85 | 15,05 | 14,60 | 14,70 | 1,38% | - |
| 25.03.2026 | 14,65 | 14,65 | 14,15 | 14,50 | -0,34% | - |
| 24.03.2026 | 14,35 | 14,65 | 13,95 | 14,55 | 3,56% | - |
| 23.03.2026 | 14,85 | 15,05 | 13,10 | 14,05 | -3,44% | - |
| 20.03.2026 | 14,65 | 14,95 | 14,25 | 14,55 | -1,36% | - |
| 19.03.2026 | 14,35 | 14,95 | 14,00 | 14,75 | 1,72% | - |
| 18.03.2026 | 14,35 | 15,10 | 14,30 | 14,50 | -0,68% | - |
| 17.03.2026 | 14,70 | 14,85 | 14,30 | 14,60 | 2,10% | - |
| 16.03.2026 | 15,10 | 15,15 | 14,25 | 14,30 | -3,38% | - |
| 13.03.2026 | 14,55 | 14,85 | 14,10 | 14,80 | 1,37% | - |
| 12.03.2026 | 14,95 | 14,95 | 14,15 | 14,60 | 2,10% | - |
| 11.03.2026 | 14,40 | 14,65 | 13,85 | 14,30 | -1,72% | - |
| 10.03.2026 | 14,75 | 15,60 | 14,35 | 14,55 | -2,68% | - |
| 09.03.2026 | 16,50 | 16,50 | 14,75 | 14,95 | 0,00% | - |
| 06.03.2026 | 15,00 | 15,65 | 14,75 | 14,95 | 0,34% | 66.000,00 |
| 05.03.2026 | 14,50 | 15,15 | 14,50 | 14,90 | -4,18% | - |
| 04.03.2026 | 15,90 | 16,00 | 15,00 | 15,55 | 1,30% | - |
| 03.03.2026 | 15,40 | 16,35 | 15,00 | 15,35 | 1,99% | 23.100,00 |
| 02.03.2026 | 16,00 | 16,10 | 14,95 | 15,05 | 1,35% | - |
| 27.02.2026 | 14,40 | 14,95 | 14,25 | 14,85 | 2,77% | - |
| 26.02.2026 | 14,20 | 14,55 | 13,90 | 14,45 | 1,40% | - |
| 25.02.2026 | 14,40 | 14,50 | 13,95 | 14,25 | -2,06% | - |
| 24.02.2026 | 14,50 | 14,60 | 14,25 | 14,55 | 0,69% | - |
| 23.02.2026 | 14,75 | 15,10 | 14,35 | 14,45 | -3,34% | - |
| 20.02.2026 | 14,90 | 14,95 | 14,65 | 14,95 | 0,00% | - |
| 19.02.2026 | 14,60 | 15,05 | 14,60 | 14,95 | 2,05% | - |
| 18.02.2026 | 14,40 | 14,85 | 14,40 | 14,65 | 2,09% | - |
| 17.02.2026 | 14,45 | 14,65 | 13,85 | 14,35 | -1,03% | - |
| 16.02.2026 | 14,30 | 14,50 | 14,20 | 14,50 | 2,47% | - |
| 13.02.2026 | 13,90 | 14,25 | 13,75 | 14,15 | 2,54% | - |
| 12.02.2026 | 14,30 | 14,35 | 13,65 | 13,80 | -3,83% | - |
| 11.02.2026 | 14,15 | 14,60 | 14,10 | 14,35 | 1,41% | - |
| 10.02.2026 | 14,30 | 14,40 | 13,85 | 14,15 | -0,70% | - |
| 09.02.2026 | 14,05 | 14,35 | 14,00 | 14,25 | 0,00% | - |
| 06.02.2026 | 13,90 | 14,35 | 13,70 | 14,25 | 4,01% | - |
| 05.02.2026 | 13,80 | 14,00 | 13,35 | 13,70 | -1,08% | - |
| 04.02.2026 | 13,50 | 14,00 | 13,35 | 13,85 | 1,84% | - |
| 03.02.2026 | 13,25 | 13,65 | 13,15 | 13,60 | 1,12% | - |
| 02.02.2026 | 12,55 | 13,55 | 12,55 | 13,45 | 0,75% | - |
| 30.01.2026 | 12,95 | 13,50 | 12,95 | 13,35 | 1,52% | 38.700,00 |
| 29.01.2026 | 13,10 | 13,60 | 13,05 | 13,15 | 2,33% | - |
| 28.01.2026 | 13,05 | 13,25 | 12,85 | 12,85 | -0,77% | - |
| 27.01.2026 | 12,85 | 13,05 | 12,75 | 12,95 | 0,39% | - |
| 26.01.2026 | 13,10 | 13,20 | 12,65 | 12,90 | -1,15% | - |
| 23.01.2026 | 13,05 | 13,45 | 12,95 | 13,05 | 1,95% | - |
| 22.01.2026 | 13,10 | 13,15 | 12,70 | 12,80 | -1,54% | - |
| 21.01.2026 | 12,70 | 13,25 | 12,60 | 13,00 | 2,77% | - |
| 20.01.2026 | 12,55 | 12,75 | 12,35 | 12,65 | 0,40% | - |
| 19.01.2026 | 12,50 | 12,60 | 12,45 | 12,60 | -0,40% | - |
| 16.01.2026 | 12,60 | 12,95 | 12,55 | 12,65 | 1,20% | - |
| 15.01.2026 | 12,65 | 12,65 | 12,35 | 12,50 | -1,19% | - |
| 14.01.2026 | 12,40 | 12,85 | 12,35 | 12,65 | 1,61% | - |