15,872$
1,29%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 15,69 | 16,10 | 15,60 | 15,85 | 1,15% | 333.003,00 |
| 29.01.2026 | 15,83 | 16,28 | 15,55 | 15,67 | 1,10% | 461.734,00 |
| 28.01.2026 | 15,70 | 15,85 | 15,29 | 15,50 | -0,64% | 370.047,00 |
| 27.01.2026 | 15,25 | 15,67 | 15,22 | 15,60 | 1,89% | 202.772,00 |
| 26.01.2026 | 15,55 | 15,55 | 15,07 | 15,31 | -0,58% | 280.537,00 |
| 23.01.2026 | 15,54 | 15,78 | 15,34 | 15,40 | 1,45% | 315.456,00 |
| 22.01.2026 | 15,33 | 15,35 | 14,92 | 15,18 | -0,91% | 393.753,00 |
| 21.01.2026 | 15,07 | 15,51 | 15,07 | 15,32 | 3,44% | 311.976,00 |
| 20.01.2026 | 14,62 | 14,93 | 14,62 | 14,81 | 0,96% | 217.519,00 |
| 19.01.2026 | 14,60 | 14,67 | 14,60 | 14,67 | 0,27% | - |
| 16.01.2026 | 14,57 | 15,00 | 14,50 | 14,63 | 0,14% | 265.422,00 |
| 15.01.2026 | 14,47 | 14,70 | 14,29 | 14,61 | -0,75% | 271.196,00 |
| 14.01.2026 | 14,68 | 15,03 | 14,61 | 14,72 | 1,31% | 307.190,00 |
| 13.01.2026 | 14,18 | 14,73 | 14,11 | 14,53 | 4,01% | 273.313,00 |
| 12.01.2026 | 13,80 | 14,11 | 13,63 | 13,97 | 1,97% | 250.725,00 |
| 09.01.2026 | 13,82 | 13,96 | 13,70 | 13,70 | -1,86% | 275.219,00 |
| 08.01.2026 | 13,43 | 14,09 | 13,40 | 13,96 | 4,49% | 289.578,00 |
| 07.01.2026 | 13,55 | 13,58 | 13,26 | 13,36 | -1,84% | 219.480,00 |
| 06.01.2026 | 14,00 | 14,00 | 13,47 | 13,61 | -2,51% | 337.904,00 |
| 05.01.2026 | 14,97 | 15,04 | 13,68 | 13,96 | -5,55% | 557.571,00 |
| 02.01.2026 | 14,38 | 14,78 | 14,28 | 14,78 | 2,43% | 297.267,00 |
| 31.12.2025 | 14,79 | 14,83 | 14,40 | 14,43 | -2,10% | 261.946,00 |
| 30.12.2025 | 14,77 | 14,99 | 14,69 | 14,74 | 0,96% | 322.606,00 |
| 29.12.2025 | 14,41 | 14,64 | 14,40 | 14,60 | 2,03% | 283.719,00 |
| 26.12.2025 | 14,31 | 14,34 | 14,22 | 14,31 | -0,49% | 116.436,00 |
| 24.12.2025 | 14,37 | 14,40 | 14,25 | 14,38 | -0,14% | 90.951,00 |
| 23.12.2025 | 14,33 | 14,44 | 14,23 | 14,40 | 0,56% | 138.959,00 |
| 22.12.2025 | 14,47 | 14,68 | 14,29 | 14,32 | 0,85% | 296.194,00 |
| 19.12.2025 | 14,02 | 14,24 | 13,98 | 14,20 | 1,65% | 630.305,00 |
| 18.12.2025 | 14,03 | 14,08 | 13,88 | 13,97 | -0,92% | 346.739,00 |
| 17.12.2025 | 13,98 | 14,14 | 13,90 | 14,10 | 1,88% | 252.411,00 |
| 16.12.2025 | 14,21 | 14,21 | 13,78 | 13,84 | -3,76% | 373.650,00 |
| 15.12.2025 | 14,71 | 14,71 | 14,14 | 14,38 | -1,78% | 380.038,00 |
| 12.12.2025 | 14,95 | 15,00 | 14,57 | 14,64 | -1,28% | 325.157,00 |
| 11.12.2025 | 14,97 | 15,00 | 14,64 | 14,83 | -2,11% | 438.090,00 |
| 10.12.2025 | 15,07 | 15,23 | 14,77 | 15,15 | 0,66% | 374.866,00 |
| 09.12.2025 | 14,94 | 15,05 | 14,79 | 15,05 | 0,94% | 295.767,00 |
| 08.12.2025 | 15,15 | 15,32 | 14,69 | 14,91 | -2,04% | 314.827,00 |
| 05.12.2025 | 15,08 | 15,56 | 15,08 | 15,22 | 0,86% | 337.699,00 |
| 04.12.2025 | 15,05 | 15,24 | 14,99 | 15,09 | -0,20% | 356.507,00 |
| 03.12.2025 | 14,48 | 15,12 | 14,44 | 15,12 | 5,44% | 469.341,00 |
| 02.12.2025 | 14,50 | 14,53 | 14,14 | 14,34 | -1,24% | 267.162,00 |
| 01.12.2025 | 14,12 | 14,75 | 14,12 | 14,52 | 2,69% | 490.982,00 |
| 28.11.2025 | 14,07 | 14,29 | 14,04 | 14,14 | 0,50% | 159.245,00 |
| 26.11.2025 | 13,90 | 14,14 | 13,87 | 14,07 | 1,44% | 290.677,00 |
| 25.11.2025 | 14,07 | 14,10 | 13,70 | 13,87 | -2,46% | 336.213,00 |
| 24.11.2025 | 14,23 | 14,32 | 13,90 | 14,22 | -0,07% | 373.497,00 |
| 21.11.2025 | 14,06 | 14,24 | 13,89 | 14,23 | 0,85% | 483.153,00 |
| 20.11.2025 | 14,37 | 14,55 | 14,08 | 14,11 | -1,47% | 345.727,00 |
| 19.11.2025 | 14,20 | 14,45 | 14,14 | 14,32 | -0,76% | 325.435,00 |
| 18.11.2025 | 14,29 | 14,50 | 14,07 | 14,43 | 1,33% | 366.643,00 |
| 17.11.2025 | 14,35 | 14,62 | 14,20 | 14,24 | -1,32% | 583.903,00 |
| 14.11.2025 | 14,01 | 14,46 | 13,84 | 14,43 | 2,70% | 473.191,00 |
| 13.11.2025 | 13,87 | 14,25 | 13,77 | 14,05 | 2,33% | 514.985,00 |
| 12.11.2025 | 13,22 | 13,98 | 12,97 | 13,73 | 3,47% | 607.640,00 |
| 11.11.2025 | 13,00 | 13,72 | 12,99 | 13,27 | 3,43% | 490.403,00 |
| 10.11.2025 | 12,71 | 12,84 | 12,45 | 12,83 | 1,74% | 269.394,00 |
| 07.11.2025 | 13,00 | 13,00 | 12,56 | 12,61 | -1,56% | 343.688,00 |
| 06.11.2025 | 12,46 | 13,43 | 12,46 | 12,81 | 4,83% | 541.221,00 |
| 05.11.2025 | 11,99 | 12,37 | 11,96 | 12,22 | 2,86% | 429.505,00 |
| 04.11.2025 | 11,93 | 12,00 | 11,77 | 11,88 | -1,41% | 341.501,00 |
| 03.11.2025 | 11,78 | 12,05 | 11,75 | 12,05 | 1,18% | 225.402,00 |
| 31.10.2025 | 11,77 | 12,00 | 11,69 | 11,91 | 1,19% | 230.233,00 |
| 30.10.2025 | 11,64 | 11,89 | 11,54 | 11,77 | 0,51% | 178.731,00 |
| 29.10.2025 | 11,55 | 11,81 | 11,50 | 11,71 | 1,56% | 210.403,00 |
| 28.10.2025 | 11,53 | 11,63 | 11,41 | 11,53 | -1,20% | 180.406,00 |
| 27.10.2025 | 11,89 | 11,89 | 11,66 | 11,67 | -0,93% | 167.549,00 |
| 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 |