12,950€
0,78%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,90 | 12,95 | 12,75 | 12,90 | 0,39% | - |
| 19.10.2026 | 12,50 | 12,85 | 12,45 | 12,85 | 0,39% | - |
| 16.10.2026 | 12,20 | 12,80 | 12,20 | 12,80 | 1,99% | 995,00 |
| 15.10.2026 | 12,40 | 12,65 | 12,35 | 12,55 | -1,57% | - |
| 14.10.2026 | 12,80 | 13,05 | 12,65 | 12,75 | 2,82% | - |
| 13.10.2026 | 12,40 | 12,60 | 12,30 | 12,40 | 0,81% | - |
| 12.10.2026 | 12,30 | 12,35 | 12,25 | 12,30 | -1,99% | - |
| 09.10.2026 | 12,40 | 12,65 | 12,40 | 12,55 | 0,00% | - |
| 08.10.2026 | 12,50 | 12,70 | 12,35 | 12,55 | 2,45% | - |
| 07.10.2026 | 12,25 | 12,35 | 12,25 | 12,25 | 0,00% | - |
| 06.10.2026 | 12,20 | 12,35 | 11,95 | 12,25 | 0,00% | - |
| 05.10.2026 | 11,95 | 12,35 | 11,95 | 12,25 | 5,60% | - |
| 02.10.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -4,13% | 261,00 |
| 01.10.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | 805,00 |
| 30.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | 450,00 |
| 29.09.2026 | 12,05 | 12,10 | 11,85 | 11,85 | -2,87% | - |
| 28.09.2026 | 12,40 | 12,60 | 12,20 | 12,20 | 1,24% | 2.170,00 |
| 25.09.2026 | 12,20 | 12,45 | 12,05 | 12,05 | -4,37% | - |
| 24.09.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | 1.443,00 |
| 23.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,77% | 500,00 |
| 22.09.2026 | 12,40 | 12,45 | 11,85 | 11,95 | -0,42% | - |
| 21.09.2026 | 12,00 | 12,00 | 11,80 | 12,00 | -4,00% | 1.270,00 |
| 18.09.2026 | 12,35 | 12,50 | 12,20 | 12,50 | 0,40% | - |
| 17.09.2026 | 12,45 | 12,45 | 12,40 | 12,45 | -2,73% | - |
| 16.09.2026 | 12,90 | 13,15 | 12,75 | 12,80 | 1,99% | - |
| 15.09.2026 | 12,70 | 12,80 | 12,45 | 12,55 | -3,46% | - |
| 14.09.2026 | 13,10 | 13,10 | 12,90 | 13,00 | 3,17% | 643,00 |
| 11.09.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 10.09.2026 | 12,45 | 12,50 | 12,45 | 12,50 | -0,79% | - |
| 09.09.2026 | 12,60 | 12,65 | 12,55 | 12,60 | 0,80% | - |
| 08.09.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 102,00 |
| 07.09.2026 | 12,50 | 12,55 | 12,25 | 12,50 | 2,88% | - |
| 04.09.2026 | 12,30 | 12,30 | 12,15 | 12,15 | -4,71% | - |
| 03.09.2026 | 12,40 | 12,80 | 12,30 | 12,75 | 2,41% | - |
| 02.09.2026 | 12,40 | 12,45 | 12,35 | 12,45 | 0,40% | - |
| 01.09.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 2,06% | 1.991,00 |
| 31.08.2026 | 12,40 | 12,50 | 12,15 | 12,15 | -2,02% | - |
| 28.08.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 5,08% | 850,00 |
| 27.08.2026 | 11,80 | 11,85 | 11,80 | 11,80 | -0,84% | - |
| 26.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 200,00 |
| 25.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 252,00 |
| 24.08.2026 | 12,10 | 12,20 | 12,05 | 12,10 | -1,22% | - |
| 21.08.2026 | 12,25 | 12,40 | 12,15 | 12,25 | -0,81% | - |
| 20.08.2026 | 12,20 | 12,50 | 12,15 | 12,35 | -0,40% | - |
| 19.08.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 60,00 |
| 18.08.2026 | 12,50 | 12,55 | 12,35 | 12,40 | 1,22% | - |
| 17.08.2026 | 12,10 | 12,35 | 11,95 | 12,25 | 0,82% | - |
| 14.08.2026 | 12,20 | 12,35 | 11,95 | 12,15 | 0,00% | - |
| 13.08.2026 | 12,45 | 12,45 | 12,05 | 12,15 | -1,62% | - |
| 12.08.2026 | 12,45 | 12,50 | 12,15 | 12,35 | 0,82% | - |
| 11.08.2026 | 12,45 | 12,75 | 12,25 | 12,25 | 1,24% | - |
| 10.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,86% | 490,00 |
| 07.08.2026 | 11,75 | 11,75 | 11,45 | 11,65 | 1,30% | - |
| 06.08.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | 740,00 |
| 05.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 500,00 |
| 04.08.2026 | 12,00 | 12,15 | 11,30 | 11,55 | -2,12% | - |
| 03.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | 180,00 |
| 31.07.2026 | 11,55 | 12,20 | 11,50 | 11,95 | 2,58% | - |
| 30.07.2026 | 12,00 | 12,05 | 11,65 | 11,65 | -2,92% | - |
| 29.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 3,00% | 400,00 |
| 28.07.2026 | 11,80 | 11,85 | 11,65 | 11,65 | -6,05% | - |
| 24.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 700,00 |
| 23.07.2026 | 12,70 | 12,70 | 12,50 | 12,50 | 1,63% | 1.924,00 |
| 22.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 500,00 |
| 21.07.2026 | 11,95 | 12,20 | 11,80 | 12,20 | 1,67% | - |
| 20.07.2026 | 12,30 | 12,30 | 11,65 | 12,00 | -0,41% | - |
| 17.07.2026 | 11,85 | 12,05 | 11,85 | 12,05 | 0,00% | - |
| 16.07.2026 | 11,80 | 12,05 | 11,70 | 12,05 | 2,12% | - |
| 15.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | 300,00 |
| 14.07.2026 | 12,30 | 12,55 | 12,25 | 12,50 | 2,88% | - |
| 13.07.2026 | 12,25 | 12,30 | 11,90 | 12,15 | 2,97% | - |
| 10.07.2026 | 11,75 | 11,85 | 11,65 | 11,80 | 0,00% | - |
| 09.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | 85,00 |
| 08.07.2026 | 11,90 | 12,35 | 11,75 | 11,95 | 3,46% | - |
| 07.07.2026 | 11,55 | 11,60 | 11,55 | 11,55 | -0,43% | - |
| 06.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 261,00 |
| 03.07.2026 | 11,65 | 11,70 | 11,50 | 11,50 | -2,13% | - |
| 02.07.2026 | 11,75 | 11,80 | 11,65 | 11,75 | -0,84% | - |
| 01.07.2026 | 11,90 | 11,95 | 11,85 | 11,85 | -2,87% | - |
| 30.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | 169,00 |
| 29.06.2026 | 11,90 | 12,05 | 11,85 | 11,95 | -0,42% | - |
| 26.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 5,00 |
| 25.06.2026 | 12,00 | 12,10 | 11,90 | 12,00 | -0,83% | - |
| 24.06.2026 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | 201,00 |
| 22.06.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | 272,00 |
| 19.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 44,00 |
| 18.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 500,00 |
| 17.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 184,00 |
| 16.06.2026 | 12,30 | 12,30 | 12,00 | 12,00 | -7,69% | 500,00 |
| 15.06.2026 | 12,50 | 13,00 | 12,50 | 13,00 | 3,17% | 230,00 |
| 12.06.2026 | 12,70 | 12,75 | 12,25 | 12,60 | -8,03% | - |
| 11.06.2026 | 13,60 | 13,70 | 13,60 | 13,70 | 5,38% | 1.095,00 |
| 10.06.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 500,00 |
| 09.06.2026 | 13,00 | 13,00 | 12,70 | 12,80 | -3,03% | 1.826,00 |
| 08.06.2026 | 13,30 | 13,30 | 13,00 | 13,20 | -0,75% | 1.000,00 |
| 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 |