12,850€
-1,53%
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 | 13,25 | 13,35 | 2,30% | - |
| 04.06.2026 | 13,25 | 13,25 | 12,95 | 13,05 | -2,25% | - |
| 03.06.2026 | 13,05 | 13,40 | 13,05 | 13,35 | 4,30% | - |
| 02.06.2026 | 13,05 | 13,05 | 12,75 | 12,80 | 0,00% | - |
| 01.06.2026 | 12,55 | 12,85 | 12,55 | 12,80 | 4,49% | - |
| 29.05.2026 | 12,35 | 12,45 | 11,95 | 12,25 | -1,21% | - |
| 28.05.2026 | 12,15 | 12,55 | 12,15 | 12,40 | 0,81% | - |
| 27.05.2026 | 12,65 | 12,65 | 12,25 | 12,30 | -3,91% | - |
| 26.05.2026 | 12,65 | 12,90 | 12,65 | 12,80 | 0,79% | - |
| 25.05.2026 | 13,35 | 13,35 | 12,70 | 12,70 | -4,51% | - |
| 22.05.2026 | 13,35 | 13,35 | 13,15 | 13,30 | -1,12% | - |
| 21.05.2026 | 13,35 | 13,55 | 13,35 | 13,45 | 0,75% | - |
| 20.05.2026 | 13,25 | 13,35 | 13,25 | 13,35 | 0,00% | - |
| 19.05.2026 | 13,15 | 13,45 | 13,15 | 13,35 | 3,09% | - |
| 18.05.2026 | 13,15 | 13,45 | 12,75 | 12,95 | -1,52% | - |
| 15.05.2026 | 12,85 | 13,45 | 12,85 | 13,15 | 3,14% | - |
| 14.05.2026 | 12,85 | 12,85 | 12,45 | 12,75 | -0,39% | - |
| 13.05.2026 | 12,75 | 12,85 | 12,55 | 12,80 | -1,92% | - |
| 12.05.2026 | 12,85 | 13,15 | 12,85 | 13,05 | 1,16% | - |
| 11.05.2026 | 12,25 | 12,95 | 12,25 | 12,90 | 2,38% | - |
| 08.05.2026 | 12,75 | 12,75 | 12,40 | 12,60 | -1,56% | - |
| 07.05.2026 | 13,05 | 13,05 | 12,35 | 12,80 | -1,54% | - |
| 06.05.2026 | 13,25 | 13,25 | 12,75 | 13,00 | -3,35% | - |
| 05.05.2026 | 13,45 | 13,55 | 13,45 | 13,45 | 3,86% | - |
| 04.05.2026 | 13,05 | 13,05 | 12,85 | 12,95 | -1,52% | - |
| 30.04.2026 | 13,65 | 13,75 | 13,05 | 13,15 | -1,13% | - |
| 29.04.2026 | 13,25 | 13,35 | 13,25 | 13,30 | -1,48% | - |
| 28.04.2026 | 13,05 | 13,55 | 13,05 | 13,50 | 3,05% | - |
| 27.04.2026 | 13,05 | 13,15 | 13,05 | 13,10 | 0,38% | - |
| 24.04.2026 | 13,05 | 13,25 | 12,95 | 13,05 | -0,38% | - |
| 23.04.2026 | 12,85 | 13,15 | 12,85 | 13,10 | 5,22% | - |
| 22.04.2026 | 12,55 | 12,80 | 11,95 | 12,45 | 2,05% | - |
| 21.04.2026 | 12,25 | 12,35 | 12,10 | 12,20 | -1,61% | - |
| 20.04.2026 | 12,25 | 12,40 | 12,25 | 12,40 | -2,36% | - |
| 17.04.2026 | 12,85 | 12,85 | 12,60 | 12,70 | 0,79% | - |
| 16.04.2026 | 12,45 | 12,90 | 12,45 | 12,60 | -0,79% | - |
| 15.04.2026 | 12,55 | 12,85 | 12,30 | 12,70 | -1,93% | - |
| 14.04.2026 | 13,15 | 13,15 | 12,75 | 12,95 | -3,00% | - |
| 13.04.2026 | 13,35 | 13,35 | 13,15 | 13,35 | 3,89% | - |
| 10.04.2026 | 13,15 | 13,30 | 12,85 | 12,85 | -3,38% | - |
| 09.04.2026 | 13,05 | 13,35 | 13,05 | 13,30 | 4,72% | - |
| 08.04.2026 | 13,65 | 13,65 | 12,70 | 12,70 | -6,27% | - |
| 07.04.2026 | 13,35 | 13,55 | 13,35 | 13,55 | 0,00% | - |
| 02.04.2026 | 13,05 | 14,10 | 13,05 | 13,55 | -2,87% | - |
| 01.04.2026 | 14,15 | 14,15 | 13,95 | 13,95 | -6,38% | - |
| 31.03.2026 | 14,85 | 15,00 | 14,45 | 14,90 | 0,68% | - |
| 30.03.2026 | 14,85 | 14,95 | 14,80 | 14,80 | -1,99% | - |
| 27.03.2026 | 14,65 | 15,20 | 14,65 | 15,10 | 1,00% | - |
| 26.03.2026 | 14,75 | 14,95 | 14,75 | 14,95 | 4,18% | - |
| 25.03.2026 | 14,75 | 14,75 | 14,15 | 14,35 | 1,77% | - |
| 24.03.2026 | 14,05 | 14,45 | 14,05 | 14,10 | 1,08% | - |
| 23.03.2026 | 14,75 | 15,05 | 13,10 | 13,95 | -4,78% | - |
| 20.03.2026 | 14,55 | 14,65 | 14,55 | 14,65 | 2,81% | - |
| 19.03.2026 | 14,05 | 14,65 | 14,05 | 14,25 | -4,04% | - |
| 18.03.2026 | 14,65 | 14,85 | 14,05 | 14,85 | 2,06% | 300,00 |
| 17.03.2026 | 14,35 | 14,85 | 14,35 | 14,55 | -1,36% | - |
| 16.03.2026 | 14,85 | 14,85 | 14,75 | 14,75 | -0,67% | - |
| 13.03.2026 | 14,55 | 14,85 | 14,35 | 14,85 | -1,33% | - |
| 12.03.2026 | 14,25 | 15,05 | 14,25 | 15,05 | 4,88% | - |
| 11.03.2026 | 14,45 | 14,65 | 14,05 | 14,35 | -5,90% | - |
| 10.03.2026 | 14,80 | 15,55 | 14,60 | 15,25 | 2,69% | - |
| 09.03.2026 | 14,95 | 16,50 | 14,85 | 14,85 | -3,88% | - |
| 06.03.2026 | 14,85 | 15,50 | 14,85 | 15,45 | 5,82% | - |
| 05.03.2026 | 14,85 | 14,85 | 14,50 | 14,60 | -5,19% | - |
| 04.03.2026 | 15,35 | 16,05 | 15,35 | 15,40 | -3,14% | - |
| 03.03.2026 | 15,05 | 16,35 | 15,05 | 15,90 | 5,65% | 600,00 |
| 02.03.2026 | 14,65 | 16,05 | 14,65 | 15,05 | 4,51% | - |
| 27.02.2026 | 14,35 | 14,40 | 14,35 | 14,40 | 2,49% | - |
| 26.02.2026 | 14,25 | 14,30 | 13,90 | 14,05 | -3,10% | - |
| 25.02.2026 | 14,55 | 14,55 | 14,40 | 14,50 | 0,35% | - |
| 24.02.2026 | 14,45 | 14,50 | 14,40 | 14,45 | -1,70% | - |
| 23.02.2026 | 15,10 | 15,10 | 14,70 | 14,70 | -2,00% | - |
| 20.02.2026 | 14,90 | 15,20 | 14,90 | 15,00 | 2,04% | - |
| 19.02.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 2,08% | - |
| 18.02.2026 | 14,35 | 14,40 | 14,35 | 14,40 | 0,00% | - |
| 17.02.2026 | 14,50 | 14,50 | 14,35 | 14,40 | -0,35% | - |
| 16.02.2026 | 14,00 | 14,50 | 14,00 | 14,45 | 4,71% | - |
| 13.02.2026 | 13,85 | 13,95 | 13,70 | 13,80 | -0,36% | - |
| 12.02.2026 | 14,30 | 14,35 | 13,65 | 13,85 | -2,46% | - |
| 11.02.2026 | 14,10 | 14,25 | 14,10 | 14,20 | -0,70% | - |
| 10.02.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 0,70% | - |
| 09.02.2026 | 14,20 | 14,30 | 14,00 | 14,20 | 2,90% | - |
| 06.02.2026 | 13,85 | 14,00 | 13,80 | 13,80 | -0,36% | - |
| 05.02.2026 | 13,80 | 13,85 | 13,80 | 13,85 | 2,59% | - |
| 04.02.2026 | 13,55 | 13,55 | 13,50 | 13,50 | 0,75% | - |
| 03.02.2026 | 13,35 | 13,40 | 13,15 | 13,40 | 5,93% | - |
| 02.02.2026 | 13,40 | 13,40 | 12,50 | 12,65 | -3,80% | - |
| 30.01.2026 | 13,10 | 13,25 | 12,90 | 13,15 | -0,75% | - |
| 29.01.2026 | 13,10 | 13,60 | 13,05 | 13,25 | 0,76% | - |
| 28.01.2026 | 13,00 | 13,25 | 12,90 | 13,15 | 1,54% | - |
| 27.01.2026 | 12,85 | 12,95 | 12,80 | 12,95 | -0,38% | - |
| 26.01.2026 | 12,85 | 13,10 | 12,85 | 13,00 | -0,38% | - |
| 23.01.2026 | 12,90 | 13,05 | 12,90 | 13,05 | 0,77% | - |
| 22.01.2026 | 13,10 | 13,15 | 12,90 | 12,95 | 1,97% | - |
| 21.01.2026 | 12,60 | 12,75 | 12,60 | 12,70 | 1,20% | - |
| 20.01.2026 | 12,50 | 12,55 | 12,50 | 12,55 | -0,40% | - |
| 19.01.2026 | 12,50 | 12,60 | 12,45 | 12,60 | 0,40% | - |
| 16.01.2026 | 12,60 | 12,60 | 12,55 | 12,55 | 0,80% | - |
| 15.01.2026 | 12,60 | 12,65 | 12,40 | 12,45 | -1,58% | - |
| 14.01.2026 | 12,45 | 12,75 | 12,35 | 12,65 | 3,69% | - |