11,767$
-1,41%
Echtzeit-Aktienkurs SandRidge Energy
Bid:
Ask:
Aktienkurse zur SandRidge Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 11,99 | 11,99 | 11,75 | 11,78 | -1,30% | 175.536,00 |
| 23.10.2025 | 11,77 | 11,94 | 11,70 | 11,94 | 4,79% | 279.380,00 |
| 22.10.2025 | 11,33 | 11,45 | 11,20 | 11,39 | 0,98% | 284.235,00 |
| 21.10.2025 | 11,39 | 11,40 | 11,21 | 11,28 | -0,97% | 179.640,00 |
| 20.10.2025 | 11,36 | 11,40 | 11,23 | 11,39 | 1,25% | 195.043,00 |
| 17.10.2025 | 11,37 | 11,51 | 11,21 | 11,25 | -1,23% | - |
| 16.10.2025 | 11,56 | 11,66 | 11,30 | 11,39 | -1,89% | 216.235,00 |
| 15.10.2025 | 11,67 | 11,81 | 11,46 | 11,61 | -0,09% | 198.943,00 |
| 14.10.2025 | 11,61 | 11,81 | 11,61 | 11,62 | -1,86% | 269.222,00 |
| 13.10.2025 | 11,55 | 11,87 | 11,50 | 11,84 | 4,41% | 273.686,00 |
| 10.10.2025 | 11,70 | 11,88 | 11,30 | 11,34 | -4,71% | 282.653,00 |
| 09.10.2025 | 12,07 | 12,25 | 11,86 | 11,90 | -1,24% | 212.713,00 |
| 08.10.2025 | 12,19 | 12,23 | 11,94 | 12,05 | -0,33% | 165.964,00 |
| 07.10.2025 | 12,20 | 12,34 | 12,01 | 12,09 | -1,55% | 286.882,00 |
| 06.10.2025 | 12,10 | 13,00 | 12,02 | 12,28 | 3,28% | 687.880,00 |
| 03.10.2025 | 11,38 | 12,02 | 11,33 | 11,89 | 5,22% | 544.775,00 |
| 02.10.2025 | 11,65 | 11,66 | 11,30 | 11,30 | -3,42% | 283.604,00 |
| 01.10.2025 | 11,25 | 11,73 | 11,25 | 11,70 | 3,72% | 373.895,00 |
| 30.09.2025 | 11,20 | 11,36 | 11,14 | 11,28 | 0,27% | 299.399,00 |
| 29.09.2025 | 11,54 | 11,54 | 11,25 | 11,25 | -3,76% | 268.628,00 |
| 26.09.2025 | 11,56 | 11,83 | 11,56 | 11,69 | 1,04% | 289.884,00 |
| 25.09.2025 | 11,51 | 11,65 | 11,48 | 11,57 | 0,52% | 225.578,00 |
| 24.09.2025 | 11,41 | 11,63 | 11,41 | 11,51 | 1,77% | 294.211,00 |
| 23.09.2025 | 11,24 | 11,73 | 11,24 | 11,31 | 1,07% | 323.372,00 |
| 22.09.2025 | 11,11 | 11,27 | 11,10 | 11,19 | -0,53% | 345.833,00 |
| 19.09.2025 | 11,56 | 11,60 | 11,22 | 11,25 | -3,02% | 751.464,00 |
| 18.09.2025 | 11,77 | 11,80 | 11,55 | 11,60 | -1,19% | 323.036,00 |
| 17.09.2025 | 11,68 | 11,90 | 11,64 | 11,74 | 0,09% | 213.378,00 |
| 16.09.2025 | 11,60 | 11,76 | 11,57 | 11,73 | 1,65% | 258.010,00 |
| 15.09.2025 | 11,40 | 11,56 | 11,33 | 11,54 | 1,05% | 222.582,00 |
| 12.09.2025 | 11,52 | 11,65 | 11,40 | 11,42 | -1,13% | 174.801,00 |
| 11.09.2025 | 11,50 | 11,64 | 11,47 | 11,55 | -1,11% | 200.000,00 |
| 10.09.2025 | 11,36 | 11,70 | 11,36 | 11,68 | 2,64% | 192.926,00 |
| 09.09.2025 | 11,56 | 11,67 | 11,38 | 11,38 | -0,61% | 241.376,00 |
| 08.09.2025 | 11,50 | 11,54 | 11,35 | 11,45 | 0,09% | 226.654,00 |
| 05.09.2025 | 11,64 | 11,78 | 11,37 | 11,44 | -3,13% | 323.664,00 |
| 04.09.2025 | 11,58 | 11,84 | 11,56 | 11,81 | 1,46% | 218.021,00 |
| 03.09.2025 | 11,91 | 12,14 | 11,63 | 11,64 | -3,80% | 256.779,00 |
| 02.09.2025 | 11,84 | 12,16 | 11,79 | 12,10 | 2,20% | 231.728,00 |
| 29.08.2025 | 11,83 | 11,99 | 11,82 | 11,84 | -0,25% | 172.726,00 |
| 28.08.2025 | 11,73 | 11,90 | 11,55 | 11,87 | 1,54% | 234.471,00 |
| 27.08.2025 | 11,53 | 11,73 | 11,49 | 11,69 | 1,48% | 169.418,00 |
| 26.08.2025 | 11,65 | 11,77 | 11,47 | 11,52 | -2,04% | 192.111,00 |
| 25.08.2025 | 11,70 | 11,84 | 11,70 | 11,76 | 0,00% | 191.156,00 |
| 22.08.2025 | 11,53 | 11,85 | 11,53 | 11,76 | 2,08% | 321.999,00 |
| 21.08.2025 | 11,10 | 11,54 | 11,09 | 11,52 | 3,97% | 456.191,00 |
| 20.08.2025 | 10,87 | 11,12 | 10,77 | 11,08 | 4,33% | 595.663,00 |
| 19.08.2025 | 10,90 | 10,94 | 10,61 | 10,62 | -3,37% | 450.010,00 |
| 18.08.2025 | 10,69 | 11,09 | 10,65 | 10,99 | 1,67% | 340.221,00 |
| 15.08.2025 | 10,81 | 10,86 | 10,67 | 10,81 | 0,09% | 329.384,00 |
| 14.08.2025 | 11,00 | 11,05 | 10,74 | 10,80 | -2,26% | 292.999,00 |
| 13.08.2025 | 11,12 | 11,21 | 10,98 | 11,05 | -0,72% | 260.362,00 |
| 12.08.2025 | 11,08 | 11,28 | 10,98 | 11,13 | 0,72% | 276.289,00 |
| 11.08.2025 | 10,84 | 11,12 | 10,78 | 11,05 | 1,56% | 411.801,00 |
| 08.08.2025 | 10,82 | 11,03 | 10,76 | 10,88 | 1,02% | 289.236,00 |
| 07.08.2025 | 10,67 | 11,22 | 10,42 | 10,77 | 6,53% | 501.903,00 |
| 06.08.2025 | 10,25 | 10,34 | 10,10 | 10,11 | -0,69% | 226.388,00 |
| 05.08.2025 | 9,98 | 10,21 | 9,95 | 10,18 | 1,80% | 251.543,00 |
| 04.08.2025 | 9,92 | 10,02 | 9,89 | 10,00 | 0,00% | 316.665,00 |
| 01.08.2025 | 10,38 | 10,42 | 9,99 | 10,00 | -3,75% | 377.244,00 |
| 31.07.2025 | 10,33 | 10,56 | 10,31 | 10,39 | -1,05% | 287.324,00 |
| 30.07.2025 | 10,65 | 10,70 | 10,38 | 10,50 | -2,05% | 252.141,00 |
| 29.07.2025 | 10,60 | 10,79 | 10,57 | 10,72 | 1,23% | 234.428,00 |
| 28.07.2025 | 10,41 | 10,59 | 10,41 | 10,59 | 2,62% | 172.730,00 |
| 25.07.2025 | 10,54 | 10,60 | 10,31 | 10,32 | -1,81% | 177.599,00 |
| 24.07.2025 | 10,30 | 10,54 | 10,26 | 10,51 | 1,25% | 239.014,00 |
| 23.07.2025 | 10,23 | 10,40 | 10,12 | 10,38 | 2,17% | 266.311,00 |
| 22.07.2025 | 10,14 | 10,29 | 10,11 | 10,16 | 0,20% | 380.247,00 |
| 21.07.2025 | 10,25 | 10,25 | 10,08 | 10,14 | -0,78% | 339.660,00 |
| 18.07.2025 | 10,38 | 10,40 | 10,19 | 10,22 | -0,58% | 325.407,00 |
| 17.07.2025 | 10,14 | 10,31 | 10,14 | 10,28 | 1,18% | 200.040,00 |
| 16.07.2025 | 10,39 | 10,39 | 10,13 | 10,16 | -2,03% | 330.998,00 |
| 15.07.2025 | 10,77 | 10,83 | 10,36 | 10,37 | -4,16% | 385.975,00 |
| 14.07.2025 | 10,90 | 10,90 | 10,67 | 10,82 | -1,28% | 257.782,00 |
| 11.07.2025 | 10,81 | 11,04 | 10,81 | 10,96 | 1,29% | 137.513,00 |
| 10.07.2025 | 10,80 | 10,90 | 10,69 | 10,82 | -0,64% | 194.199,00 |
| 09.07.2025 | 11,04 | 11,05 | 10,82 | 10,89 | -2,24% | 171.395,00 |
| 08.07.2025 | 10,78 | 11,22 | 10,73 | 11,14 | 3,72% | 318.339,00 |
| 07.07.2025 | 10,94 | 10,97 | 10,58 | 10,74 | -2,27% | 331.939,00 |
| 03.07.2025 | 11,07 | 11,15 | 10,92 | 10,99 | -0,90% | 173.787,00 |
| 02.07.2025 | 10,96 | 11,13 | 10,78 | 11,09 | 2,40% | 254.659,00 |
| 01.07.2025 | 10,81 | 11,01 | 10,60 | 10,83 | 0,09% | 462.744,00 |
| 30.06.2025 | 11,09 | 11,09 | 10,81 | 10,82 | -2,52% | 345.826,00 |
| 27.06.2025 | 11,12 | 11,19 | 10,99 | 11,10 | -0,09% | 805.509,00 |
| 26.06.2025 | 11,05 | 11,15 | 11,04 | 11,11 | 0,82% | 213.111,00 |
| 25.06.2025 | 11,25 | 11,25 | 11,00 | 11,02 | -2,22% | 255.023,00 |
| 24.06.2025 | 11,30 | 11,41 | 11,15 | 11,27 | -2,25% | 389.049,00 |
| 23.06.2025 | 12,05 | 12,10 | 11,45 | 11,53 | -3,19% | 311.972,00 |
| 20.06.2025 | 12,13 | 12,16 | 11,89 | 11,91 | -1,41% | 523.625,00 |
| 18.06.2025 | 12,09 | 12,64 | 11,98 | 12,08 | 2,11% | 907.463,00 |
| 17.06.2025 | 11,82 | 12,09 | 11,79 | 11,83 | 0,77% | 403.781,00 |
| 16.06.2025 | 11,77 | 12,07 | 11,64 | 11,74 | -1,26% | 503.785,00 |
| 13.06.2025 | 11,71 | 11,92 | 11,41 | 11,89 | 4,85% | 683.364,00 |
| 12.06.2025 | 11,09 | 11,35 | 10,99 | 11,34 | 1,61% | 322.075,00 |
| 11.06.2025 | 11,08 | 11,23 | 10,96 | 11,16 | 2,01% | 339.602,00 |
| 10.06.2025 | 10,87 | 11,14 | 10,85 | 10,94 | 2,15% | 334.373,00 |
| 09.06.2025 | 10,64 | 10,84 | 10,60 | 10,71 | 0,66% | 232.757,00 |
| 06.06.2025 | 10,52 | 10,66 | 10,52 | 10,64 | 2,50% | 244.206,00 |
| 05.06.2025 | 10,43 | 10,50 | 10,24 | 10,38 | 0,00% | 323.062,00 |
| 04.06.2025 | 10,40 | 10,59 | 10,25 | 10,38 | -0,10% | 370.175,00 |