12,850€
-1,15%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 100,00 |
| 23.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,77% | 100,00 |
| 22.04.2026 | 12,50 | 12,80 | 12,40 | 12,65 | 1,61% | - |
| 21.04.2026 | 12,25 | 12,50 | 12,15 | 12,45 | 0,40% | - |
| 20.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | 20,00 |
| 17.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | 300,00 |
| 16.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 32,00 |
| 15.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 350,00 |
| 14.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -6,47% | 261,00 |
| 13.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 6,11% | 11,00 |
| 10.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 170,00 |
| 08.04.2026 | 13,00 | 13,00 | 12,20 | 12,90 | -5,15% | 741,00 |
| 02.04.2026 | 13,60 | 13,90 | 13,60 | 13,60 | 3,82% | 620,00 |
| 01.04.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -9,03% | 2.360,00 |
| 31.03.2026 | 14,80 | 14,80 | 14,40 | 14,40 | -4,00% | 260,00 |
| 30.03.2026 | 15,20 | 15,20 | 15,00 | 15,00 | 0,00% | 317,00 |
| 26.03.2026 | 14,80 | 15,00 | 14,70 | 15,00 | 8,70% | 2.472,00 |
| 24.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 111,00 |
| 23.03.2026 | 15,00 | 15,00 | 13,70 | 13,90 | -5,44% | 907,00 |
| 20.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 186,00 |
| 16.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | 50,00 |
| 13.03.2026 | 14,60 | 14,60 | 14,50 | 14,50 | 1,40% | 408,00 |
| 11.03.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -8,33% | 520,00 |
| 09.03.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 0,65% | 235,00 |
| 06.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | 21,00 |
| 05.03.2026 | 14,40 | 15,00 | 14,40 | 15,00 | -0,66% | 600,00 |
| 04.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | 180,00 |
| 03.03.2026 | 16,10 | 16,10 | 15,60 | 15,60 | 6,85% | 212,00 |
| 27.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | 422,00 |
| 26.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 209,00 |
| 24.02.2026 | 14,60 | 14,60 | 14,40 | 14,40 | -2,70% | 227,00 |
| 19.02.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 6,47% | 450,00 |
| 17.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 200,00 |
| 13.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 200,00 |
| 10.02.2026 | 13,90 | 14,10 | 13,90 | 14,10 | -1,40% | 622,00 |
| 09.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 5,93% | 60,00 |
| 05.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 1.000,00 |
| 04.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 6,98% | 500,00 |
| 30.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 226,00 |
| 28.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 307,00 |
| 21.01.2026 | 13,20 | 13,20 | 13,00 | 13,00 | 3,17% | 850,00 |
| 19.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 3,00 |
| 15.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 250,00 |
| 14.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 435,00 |
| 13.01.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 4,20% | 935,00 |
| 09.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | 12,00 |
| 07.01.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -4,20% | 273,00 |
| 05.01.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -2,46% | 165,00 |
| 02.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | 242,00 |
| 30.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 12,00 |
| 23.12.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | 378,00 |
| 22.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | 245,00 |
| 17.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 85,00 |
| 16.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 243,00 |
| 15.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | 20,00 |
| 12.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 100,00 |
| 11.12.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -3,82% | 773,00 |
| 08.12.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 4,80% | 428,00 |
| 02.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 238,00 |
| 01.12.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 2,46% | 292,00 |
| 28.11.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | 265,00 |
| 26.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 400,00 |
| 25.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 80,00 |
| 24.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 241,00 |
| 21.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 4,00 |
| 19.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 160,00 |
| 18.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 16,00 |
| 17.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 120,00 |
| 14.11.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 5,08% | 21,00 |
| 12.11.2025 | 11,50 | 11,80 | 11,40 | 11,80 | 5,36% | 3.504,00 |
| 11.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | 269,00 |
| 06.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 279,00 |
| 05.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 30,00 |
| 04.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 105,00 |
| 03.11.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -0,96% | 568,00 |
| 31.10.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 1,96% | 440,00 |
| 27.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 5,70% | 350,00 |
| 20.10.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | 200,00 |
| 16.10.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -0,50% | 729,00 |
| 15.10.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | 10,00 |
| 10.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | 159,00 |
| 09.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 100,00 |
| 06.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 8,08% | 85,00 |
| 01.10.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | 35,00 |
| 26.09.2025 | 9,85 | 9,90 | 9,85 | 9,90 | 0,00% | 355,00 |
| 25.09.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | 15,00 |
| 23.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 4,26% | 205,00 |
| 22.09.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | 315,00 |
| 19.09.2025 | 9,60 | 9,60 | 9,55 | 9,55 | -2,55% | 1.100,00 |
| 18.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | 1,00 |
| 10.09.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | 80,00 |
| 09.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | 170,00 |
| 08.09.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | 250,00 |
| 05.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | 550,00 |
| 04.09.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | 309,00 |
| 03.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | 350,00 |
| 02.09.2025 | 10,50 | 10,50 | 10,20 | 10,20 | 7,94% | 303,00 |
| 21.08.2025 | 9,50 | 9,50 | 9,45 | 9,45 | 3,28% | 1.400,00 |
| 19.08.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 3,39% | 186,00 |
| 06.08.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -4,32% | 18,00 |