12,850€
-4,81%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 115,00 |
| 04.06.2026 | 12,80 | 13,20 | 12,80 | 13,20 | -2,22% | 569,00 |
| 03.06.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 3,85% | 385,00 |
| 02.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 75,00 |
| 01.06.2026 | 13,10 | 13,30 | 13,00 | 13,30 | 9,02% | 1.595,00 |
| 29.05.2026 | 12,00 | 12,20 | 12,00 | 12,20 | -2,01% | 347,00 |
| 28.05.2026 | 12,45 | 12,45 | 12,40 | 12,45 | 0,40% | - |
| 27.05.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -3,13% | 468,00 |
| 26.05.2026 | 12,80 | 12,90 | 12,80 | 12,80 | 1,59% | - |
| 25.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 1,00 |
| 22.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,35% | 37,00 |
| 21.05.2026 | 13,45 | 13,55 | 13,45 | 13,45 | 0,37% | - |
| 20.05.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | 68,00 |
| 19.05.2026 | 13,20 | 13,70 | 13,20 | 13,60 | 5,43% | 8.068,00 |
| 18.05.2026 | 13,50 | 13,50 | 12,90 | 12,90 | -1,53% | 326,00 |
| 15.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 500,00 |
| 14.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 120,00 |
| 13.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 250,00 |
| 12.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 250,00 |
| 11.05.2026 | 12,95 | 12,95 | 12,50 | 12,60 | 3,28% | - |
| 08.05.2026 | 12,70 | 12,70 | 12,20 | 12,20 | -3,17% | 1.650,00 |
| 07.05.2026 | 12,90 | 12,90 | 12,60 | 12,60 | 1,61% | 351,00 |
| 06.05.2026 | 13,00 | 13,00 | 12,40 | 12,40 | -6,42% | 1.000,00 |
| 05.05.2026 | 13,50 | 13,65 | 13,25 | 13,25 | -1,12% | - |
| 04.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 500,00 |
| 30.04.2026 | 13,70 | 13,90 | 13,20 | 13,20 | -2,22% | 1.197,00 |
| 29.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 30,00 |
| 28.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | 20,00 |
| 27.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 20,00 |
| 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 | 3,59% | 100,00 |
| 22.04.2026 | 12,55 | 12,55 | 12,45 | 12,55 | 2,45% | - |
| 21.04.2026 | 12,20 | 12,35 | 12,15 | 12,25 | -1,21% | - |
| 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 | -2,60% | 170,00 |
| 09.04.2026 | 13,30 | 13,45 | 12,95 | 13,45 | 4,26% | - |
| 08.04.2026 | 13,00 | 13,00 | 12,20 | 12,90 | -3,73% | 741,00 |
| 07.04.2026 | 13,50 | 13,55 | 13,25 | 13,40 | -1,47% | - |
| 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 | 0,33% | 317,00 |
| 27.03.2026 | 14,85 | 15,25 | 14,75 | 14,95 | -0,33% | - |
| 26.03.2026 | 14,80 | 15,00 | 14,70 | 15,00 | 3,81% | 2.472,00 |
| 25.03.2026 | 14,55 | 14,65 | 14,15 | 14,45 | 4,71% | - |
| 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 | 1,03% | 186,00 |
| 19.03.2026 | 14,35 | 14,65 | 14,15 | 14,55 | -0,68% | - |
| 18.03.2026 | 14,25 | 14,75 | 14,25 | 14,65 | 2,09% | - |
| 17.03.2026 | 14,70 | 14,85 | 14,35 | 14,35 | -3,04% | - |
| 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 | -2,36% | 408,00 |
| 12.03.2026 | 14,85 | 14,95 | 14,55 | 14,85 | 3,85% | - |
| 11.03.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -6,23% | 520,00 |
| 10.03.2026 | 15,05 | 15,55 | 14,85 | 15,25 | -2,24% | - |
| 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 | 1,96% | 212,00 |
| 02.03.2026 | 16,05 | 16,05 | 15,15 | 15,30 | 4,79% | - |
| 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 | -3,11% | 209,00 |
| 25.02.2026 | 14,45 | 14,50 | 14,30 | 14,45 | 0,35% | - |
| 24.02.2026 | 14,60 | 14,60 | 14,40 | 14,40 | -0,35% | 227,00 |
| 23.02.2026 | 14,75 | 15,10 | 14,35 | 14,45 | -2,36% | - |
| 20.02.2026 | 14,80 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 19.02.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 1,02% | 450,00 |
| 18.02.2026 | 14,45 | 14,85 | 14,40 | 14,65 | 5,40% | - |
| 17.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,81% | 200,00 |
| 16.02.2026 | 14,30 | 14,50 | 14,20 | 14,45 | 3,96% | - |
| 13.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 200,00 |
| 12.02.2026 | 14,25 | 14,30 | 14,20 | 14,20 | -0,35% | - |
| 11.02.2026 | 14,10 | 14,30 | 14,10 | 14,25 | 1,06% | - |
| 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 | 3,25% | 60,00 |
| 06.02.2026 | 13,85 | 13,90 | 13,85 | 13,85 | 2,59% | - |
| 05.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 450,00 |
| 04.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,85% | 500,00 |
| 03.02.2026 | 13,30 | 13,65 | 13,15 | 13,55 | 7,54% | - |
| 02.02.2026 | 12,60 | 12,70 | 12,50 | 12,60 | -2,33% | - |
| 30.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | 226,00 |
| 29.01.2026 | 13,15 | 13,15 | 13,10 | 13,15 | 0,38% | - |
| 28.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 307,00 |
| 27.01.2026 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 26.01.2026 | 13,05 | 13,10 | 12,90 | 13,00 | -0,38% | - |
| 23.01.2026 | 13,00 | 13,45 | 12,95 | 13,05 | 0,38% | - |
| 22.01.2026 | 13,05 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 21.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,77% | 850,00 |
| 20.01.2026 | 12,65 | 12,65 | 12,55 | 12,65 | 0,40% | - |
| 19.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | 3,00 |
| 16.01.2026 | 12,65 | 12,75 | 12,60 | 12,65 | 1,20% | - |
| 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 |