12,650€
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,65 | 12,95 | 12,65 | 12,95 | 2,37% | - |
| 19.10.2026 | 12,55 | 12,70 | 12,50 | 12,65 | 2,85% | - |
| 16.10.2026 | 12,45 | 12,45 | 12,25 | 12,30 | -2,38% | - |
| 15.10.2026 | 12,55 | 12,60 | 12,35 | 12,60 | -2,33% | - |
| 14.10.2026 | 12,85 | 12,95 | 12,80 | 12,90 | 3,61% | - |
| 13.10.2026 | 12,45 | 12,60 | 12,35 | 12,45 | -0,80% | - |
| 12.10.2026 | 12,20 | 12,65 | 12,20 | 12,55 | 0,00% | - |
| 09.10.2026 | 12,55 | 12,60 | 12,45 | 12,55 | 0,00% | - |
| 08.10.2026 | 12,25 | 12,70 | 12,25 | 12,55 | 1,21% | - |
| 07.10.2026 | 12,25 | 12,40 | 12,25 | 12,40 | 0,81% | - |
| 06.10.2026 | 12,15 | 12,40 | 12,15 | 12,30 | 2,50% | - |
| 05.10.2026 | 11,95 | 12,00 | 11,95 | 12,00 | -1,23% | - |
| 02.10.2026 | 12,05 | 12,15 | 11,45 | 12,15 | 0,41% | 700,00 |
| 01.10.2026 | 11,95 | 12,30 | 11,70 | 12,10 | 1,26% | - |
| 30.09.2026 | 11,85 | 12,00 | 11,85 | 11,95 | -1,65% | - |
| 29.09.2026 | 11,95 | 12,20 | 11,95 | 12,15 | -2,41% | - |
| 28.09.2026 | 12,15 | 12,70 | 12,15 | 12,45 | 1,22% | 500,00 |
| 25.09.2026 | 12,45 | 12,45 | 12,10 | 12,30 | -0,40% | - |
| 24.09.2026 | 12,35 | 12,60 | 12,10 | 12,35 | -0,40% | - |
| 23.09.2026 | 12,25 | 12,45 | 12,25 | 12,40 | 4,20% | - |
| 22.09.2026 | 12,35 | 12,40 | 11,80 | 11,90 | -1,24% | - |
| 21.09.2026 | 12,15 | 12,30 | 11,90 | 12,05 | -2,43% | 180,00 |
| 18.09.2026 | 12,45 | 12,45 | 12,30 | 12,35 | -0,80% | - |
| 17.09.2026 | 12,55 | 12,55 | 12,45 | 12,45 | -2,73% | - |
| 16.09.2026 | 12,95 | 12,95 | 12,80 | 12,80 | 1,99% | - |
| 15.09.2026 | 12,55 | 12,80 | 12,45 | 12,55 | -2,33% | - |
| 14.09.2026 | 12,65 | 13,15 | 12,65 | 12,85 | 1,98% | - |
| 11.09.2026 | 12,65 | 12,65 | 12,50 | 12,60 | -0,40% | - |
| 10.09.2026 | 12,65 | 12,75 | 12,45 | 12,65 | 0,40% | - |
| 09.09.2026 | 12,55 | 12,65 | 12,55 | 12,60 | -0,40% | - |
| 08.09.2026 | 12,45 | 12,65 | 12,35 | 12,65 | 1,61% | - |
| 07.09.2026 | 12,35 | 12,55 | 12,25 | 12,45 | 0,81% | - |
| 04.09.2026 | 12,45 | 12,45 | 12,10 | 12,35 | -1,98% | - |
| 03.09.2026 | 12,45 | 12,80 | 12,30 | 12,60 | 1,20% | - |
| 02.09.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 0,00% | - |
| 01.09.2026 | 12,15 | 12,50 | 12,15 | 12,45 | 0,81% | - |
| 31.08.2026 | 12,35 | 12,45 | 12,30 | 12,35 | 2,92% | - |
| 28.08.2026 | 12,15 | 12,15 | 11,95 | 12,00 | 2,13% | - |
| 27.08.2026 | 11,95 | 11,95 | 11,75 | 11,75 | 0,00% | - |
| 26.08.2026 | 11,85 | 11,95 | 11,70 | 11,75 | 0,86% | - |
| 25.08.2026 | 12,25 | 12,25 | 11,65 | 11,65 | -4,12% | - |
| 24.08.2026 | 12,25 | 12,25 | 12,00 | 12,15 | -1,62% | - |
| 21.08.2026 | 12,25 | 12,35 | 12,15 | 12,35 | 2,07% | - |
| 20.08.2026 | 12,10 | 12,15 | 12,10 | 12,10 | -0,82% | - |
| 19.08.2026 | 12,30 | 12,45 | 12,15 | 12,20 | -1,61% | - |
| 18.08.2026 | 12,15 | 12,55 | 12,15 | 12,40 | 0,40% | - |
| 17.08.2026 | 12,15 | 12,35 | 11,95 | 12,35 | 2,07% | - |
| 14.08.2026 | 12,05 | 12,30 | 12,05 | 12,10 | -0,41% | - |
| 13.08.2026 | 12,35 | 12,45 | 12,05 | 12,15 | -2,41% | - |
| 12.08.2026 | 12,45 | 12,50 | 12,25 | 12,45 | 0,40% | - |
| 11.08.2026 | 12,45 | 12,70 | 12,35 | 12,40 | 2,90% | - |
| 10.08.2026 | 11,75 | 12,20 | 11,75 | 12,05 | 2,55% | - |
| 07.08.2026 | 11,65 | 11,80 | 11,65 | 11,75 | 2,17% | - |
| 06.08.2026 | 11,45 | 11,55 | 11,30 | 11,50 | -2,13% | - |
| 05.08.2026 | 11,75 | 11,75 | 11,65 | 11,75 | -2,08% | - |
| 04.08.2026 | 12,00 | 12,10 | 11,95 | 12,00 | 5,73% | - |
| 03.08.2026 | 11,30 | 11,35 | 11,30 | 11,35 | -2,58% | - |
| 31.07.2026 | 11,65 | 11,75 | 11,45 | 11,65 | -0,85% | - |
| 30.07.2026 | 11,85 | 12,05 | 11,65 | 11,75 | -2,08% | - |
| 29.07.2026 | 11,55 | 12,15 | 11,55 | 12,00 | 2,13% | - |
| 28.07.2026 | 11,75 | 11,90 | 11,50 | 11,75 | -0,84% | - |
| 27.07.2026 | 11,45 | 11,85 | 11,45 | 11,85 | -2,87% | - |
| 24.07.2026 | 12,45 | 12,50 | 12,05 | 12,20 | -4,31% | - |
| 23.07.2026 | 12,25 | 12,80 | 12,25 | 12,75 | 4,94% | - |
| 22.07.2026 | 12,25 | 12,25 | 12,15 | 12,15 | 2,10% | - |
| 21.07.2026 | 11,95 | 11,95 | 11,90 | 11,90 | 0,42% | - |
| 20.07.2026 | 11,95 | 12,30 | 11,65 | 11,85 | -0,42% | - |
| 17.07.2026 | 12,00 | 12,00 | 11,85 | 11,90 | 1,28% | - |
| 16.07.2026 | 11,75 | 11,80 | 11,70 | 11,75 | -0,84% | - |
| 15.07.2026 | 11,95 | 12,15 | 11,75 | 11,85 | -3,66% | - |
| 14.07.2026 | 12,05 | 12,55 | 12,05 | 12,30 | 1,23% | - |
| 13.07.2026 | 11,75 | 12,35 | 11,75 | 12,15 | 2,53% | - |
| 10.07.2026 | 11,75 | 11,85 | 11,65 | 11,85 | 0,00% | - |
| 09.07.2026 | 11,95 | 12,10 | 11,85 | 11,85 | -3,66% | - |
| 08.07.2026 | 11,75 | 12,35 | 11,75 | 12,30 | 6,49% | - |
| 07.07.2026 | 11,45 | 11,60 | 11,45 | 11,55 | -0,43% | - |
| 06.07.2026 | 11,55 | 11,65 | 11,45 | 11,60 | -0,85% | - |
| 03.07.2026 | 11,55 | 11,70 | 11,55 | 11,70 | 0,00% | - |
| 02.07.2026 | 11,75 | 11,75 | 11,65 | 11,70 | -2,09% | - |
| 01.07.2026 | 11,95 | 11,95 | 11,90 | 11,95 | -0,42% | - |
| 30.06.2026 | 11,90 | 12,05 | 11,85 | 12,00 | 1,27% | - |
| 29.06.2026 | 11,85 | 11,90 | 11,85 | 11,85 | 0,85% | - |
| 26.06.2026 | 11,95 | 11,95 | 11,65 | 11,75 | -2,49% | - |
| 25.06.2026 | 12,05 | 12,05 | 11,95 | 12,05 | 1,69% | - |
| 24.06.2026 | 12,25 | 12,30 | 11,85 | 11,85 | -2,47% | - |
| 23.06.2026 | 12,15 | 12,15 | 11,85 | 12,15 | 0,00% | - |
| 22.06.2026 | 12,35 | 12,35 | 12,10 | 12,15 | -2,02% | - |
| 19.06.2026 | 12,15 | 12,45 | 12,15 | 12,40 | 0,81% | - |
| 18.06.2026 | 12,35 | 12,35 | 11,95 | 12,30 | 3,36% | - |
| 17.06.2026 | 11,90 | 12,05 | 11,85 | 11,90 | -3,25% | - |
| 16.06.2026 | 12,25 | 12,30 | 12,10 | 12,30 | -0,81% | - |
| 15.06.2026 | 13,05 | 13,05 | 12,35 | 12,40 | 0,00% | - |
| 12.06.2026 | 12,75 | 12,75 | 12,35 | 12,40 | -6,42% | - |
| 11.06.2026 | 13,25 | 13,35 | 13,25 | 13,25 | 3,11% | - |
| 10.06.2026 | 12,85 | 12,90 | 12,80 | 12,85 | -0,77% | - |
| 09.06.2026 | 13,05 | 13,05 | 12,90 | 12,95 | -2,63% | - |
| 08.06.2026 | 13,30 | 13,45 | 13,05 | 13,30 | -0,37% | - |
| 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% | - |