11,264$
1,30%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,20 | 11,31 | 11,13 | 11,25 | 1,20% | - |
| 04.11.2024 | 11,07 | 11,31 | 11,07 | 11,12 | 0,45% | 229.895,00 |
| 01.11.2024 | 11,20 | 11,23 | 10,99 | 11,07 | -0,18% | 287.690,00 |
| 31.10.2024 | 11,25 | 11,35 | 11,03 | 11,09 | -0,81% | 278.699,00 |
| 30.10.2024 | 11,06 | 11,25 | 11,03 | 11,18 | 1,27% | 356.940,00 |
| 29.10.2024 | 11,17 | 11,17 | 10,94 | 11,04 | -1,16% | 424.727,00 |
| 28.10.2024 | 11,00 | 11,19 | 10,95 | 11,17 | -0,80% | 320.151,00 |
| 25.10.2024 | 11,33 | 11,45 | 11,15 | 11,26 | -0,18% | 221.459,00 |
| 24.10.2024 | 11,31 | 11,36 | 11,17 | 11,28 | -0,09% | 220.729,00 |
| 23.10.2024 | 11,26 | 11,33 | 11,07 | 11,29 | 0,00% | 249.932,00 |
| 22.10.2024 | 11,52 | 11,58 | 11,29 | 11,29 | -1,40% | 267.804,00 |
| 21.10.2024 | 11,78 | 11,82 | 11,40 | 11,45 | -1,80% | 278.872,00 |
| 18.10.2024 | 11,79 | 11,83 | 11,65 | 11,66 | -1,19% | 234.718,00 |
| 17.10.2024 | 11,62 | 11,83 | 11,51 | 11,80 | 1,46% | 241.452,00 |
| 16.10.2024 | 11,53 | 11,75 | 11,45 | 11,63 | 1,75% | 408.942,00 |
| 15.10.2024 | 11,93 | 12,08 | 11,42 | 11,43 | -6,46% | 401.259,00 |
| 14.10.2024 | 12,26 | 12,30 | 12,13 | 12,22 | -1,21% | 272.026,00 |
| 11.10.2024 | 12,33 | 12,42 | 12,22 | 12,37 | 0,00% | 234.242,00 |
| 10.10.2024 | 12,41 | 12,45 | 12,28 | 12,37 | -0,32% | 288.899,00 |
| 09.10.2024 | 12,56 | 12,59 | 12,37 | 12,41 | -1,66% | 245.669,00 |
| 08.10.2024 | 12,77 | 12,80 | 12,37 | 12,62 | -2,55% | 334.712,00 |
| 07.10.2024 | 13,00 | 13,19 | 12,94 | 12,95 | 0,15% | 257.281,00 |
| 04.10.2024 | 12,91 | 12,99 | 12,81 | 12,93 | 0,78% | 278.362,00 |
| 03.10.2024 | 12,36 | 12,84 | 12,30 | 12,83 | 4,22% | 318.542,00 |
| 02.10.2024 | 12,46 | 12,52 | 12,27 | 12,31 | 0,41% | 242.592,00 |
| 01.10.2024 | 12,12 | 12,46 | 12,05 | 12,26 | 0,25% | 304.733,00 |
| 30.09.2024 | 11,86 | 12,23 | 11,86 | 12,23 | 3,21% | 430.973,00 |
| 27.09.2024 | 11,74 | 11,91 | 11,67 | 11,85 | 1,98% | 312.041,00 |
| 26.09.2024 | 11,58 | 11,74 | 11,48 | 11,62 | -1,78% | 533.278,00 |
| 25.09.2024 | 12,15 | 12,23 | 11,78 | 11,83 | -2,79% | 323.988,00 |
| 24.09.2024 | 12,24 | 12,28 | 12,08 | 12,17 | 0,41% | 295.834,00 |
| 23.09.2024 | 12,29 | 12,40 | 12,07 | 12,12 | -0,82% | 290.500,00 |
| 20.09.2024 | 12,26 | 12,44 | 12,09 | 12,22 | -0,16% | 440.624,00 |
| 19.09.2024 | 12,49 | 12,50 | 12,23 | 12,24 | 0,16% | 160.400,00 |
| 18.09.2024 | 12,10 | 12,53 | 12,06 | 12,22 | 1,16% | 220.068,00 |
| 17.09.2024 | 11,91 | 12,14 | 11,90 | 12,08 | 1,51% | 289.634,00 |
| 16.09.2024 | 11,82 | 11,91 | 11,61 | 11,90 | 1,19% | 358.074,00 |
| 13.09.2024 | 11,89 | 11,96 | 11,71 | 11,76 | -0,17% | 267.385,00 |
| 12.09.2024 | 11,90 | 11,90 | 11,67 | 11,78 | -0,42% | 316.040,00 |
| 11.09.2024 | 11,97 | 11,97 | 11,59 | 11,83 | -0,67% | 358.585,00 |
| 10.09.2024 | 12,04 | 12,04 | 11,76 | 11,91 | -0,33% | 397.151,00 |
| 09.09.2024 | 11,99 | 12,04 | 11,87 | 11,95 | -0,17% | 279.858,00 |
| 06.09.2024 | 12,34 | 12,42 | 11,84 | 11,97 | -3,39% | 327.840,00 |
| 05.09.2024 | 12,63 | 12,66 | 12,39 | 12,39 | -1,51% | 228.120,00 |
| 04.09.2024 | 13,00 | 13,13 | 12,56 | 12,58 | -3,23% | 364.869,00 |
| 03.09.2024 | 13,17 | 13,18 | 12,91 | 13,00 | -2,11% | 348.470,00 |
| 30.08.2024 | 13,30 | 13,33 | 13,15 | 13,28 | -1,12% | 239.309,00 |
| 29.08.2024 | 13,40 | 13,53 | 13,26 | 13,43 | 0,67% | 180.378,00 |
| 28.08.2024 | 13,22 | 13,35 | 13,16 | 13,34 | 0,38% | 167.757,00 |
| 27.08.2024 | 13,31 | 13,43 | 13,19 | 13,29 | -0,30% | 141.719,00 |
| 26.08.2024 | 13,65 | 13,72 | 13,31 | 13,33 | -0,67% | 162.153,00 |
| 23.08.2024 | 13,28 | 13,47 | 13,22 | 13,42 | 1,74% | 256.267,00 |
| 22.08.2024 | 13,24 | 13,32 | 13,17 | 13,19 | -0,45% | 259.063,00 |
| 21.08.2024 | 13,39 | 13,46 | 13,22 | 13,25 | 0,00% | 147.310,00 |
| 20.08.2024 | 13,20 | 13,26 | 12,97 | 13,25 | 0,30% | 316.553,00 |
| 19.08.2024 | 13,08 | 13,36 | 13,00 | 13,21 | 1,38% | 212.813,00 |
| 16.08.2024 | 12,98 | 13,26 | 12,98 | 13,03 | -0,69% | 243.736,00 |
| 15.08.2024 | 13,23 | 13,36 | 13,06 | 13,12 | 0,15% | 288.087,00 |
| 14.08.2024 | 12,84 | 13,11 | 12,75 | 13,10 | 2,58% | 263.224,00 |
| 13.08.2024 | 12,58 | 12,83 | 12,48 | 12,77 | 1,51% | 240.022,00 |
| 12.08.2024 | 12,37 | 12,65 | 12,25 | 12,58 | 3,28% | 351.747,00 |
| 09.08.2024 | 12,63 | 12,65 | 12,13 | 12,18 | -3,64% | 232.922,00 |
| 08.08.2024 | 12,50 | 12,82 | 12,27 | 12,64 | 2,68% | 237.779,00 |
| 07.08.2024 | 12,47 | 12,49 | 12,14 | 12,31 | 1,57% | 249.910,00 |
| 06.08.2024 | 12,11 | 12,25 | 11,98 | 12,12 | 0,58% | 273.032,00 |
| 05.08.2024 | 12,01 | 12,12 | 11,83 | 12,05 | -3,75% | 320.693,00 |
| 02.08.2024 | 12,85 | 12,93 | 12,37 | 12,52 | -3,91% | 424.972,00 |
| 01.08.2024 | 13,61 | 13,65 | 12,95 | 13,03 | -4,12% | 244.532,00 |
| 31.07.2024 | 13,56 | 13,75 | 13,51 | 13,59 | 1,27% | 243.398,00 |
| 30.07.2024 | 13,24 | 13,93 | 13,00 | 13,42 | 1,98% | 463.307,00 |
| 29.07.2024 | 13,24 | 13,36 | 12,97 | 13,16 | -1,28% | 215.483,00 |
| 26.07.2024 | 13,65 | 13,65 | 13,27 | 13,33 | -2,06% | 250.490,00 |
| 25.07.2024 | 13,46 | 13,70 | 13,35 | 13,61 | 1,49% | 336.523,00 |
| 24.07.2024 | 13,76 | 13,84 | 13,40 | 13,41 | -1,76% | 223.622,00 |
| 23.07.2024 | 13,58 | 13,68 | 13,41 | 13,65 | 0,15% | 202.400,00 |
| 22.07.2024 | 13,42 | 13,69 | 13,30 | 13,63 | 1,64% | 195.940,00 |
| 19.07.2024 | 13,33 | 13,42 | 13,22 | 13,41 | 0,22% | 235.508,00 |
| 18.07.2024 | 13,77 | 13,82 | 13,35 | 13,38 | -3,18% | 238.122,00 |
| 17.07.2024 | 13,69 | 14,04 | 13,69 | 13,82 | 0,58% | 389.735,00 |
| 16.07.2024 | 13,41 | 13,75 | 13,31 | 13,74 | 2,54% | 306.448,00 |
| 15.07.2024 | 13,25 | 13,43 | 13,19 | 13,40 | 1,90% | 345.482,00 |
| 12.07.2024 | 13,17 | 13,25 | 13,05 | 13,15 | 0,84% | 490.720,00 |
| 11.07.2024 | 12,84 | 13,06 | 12,68 | 13,04 | 2,27% | 302.361,00 |
| 10.07.2024 | 12,70 | 12,80 | 12,61 | 12,75 | 0,24% | 260.804,00 |
| 09.07.2024 | 12,70 | 12,85 | 12,60 | 12,72 | -0,55% | 356.686,00 |
| 08.07.2024 | 12,85 | 12,93 | 12,70 | 12,79 | -0,23% | 336.980,00 |
| 05.07.2024 | 13,04 | 13,04 | 12,68 | 12,82 | -1,99% | 272.556,00 |
| 03.07.2024 | 12,84 | 13,10 | 12,84 | 13,08 | 1,79% | 195.439,00 |
| 02.07.2024 | 12,93 | 12,95 | 12,76 | 12,85 | 0,08% | 330.831,00 |
| 01.07.2024 | 12,98 | 13,06 | 12,78 | 12,84 | -0,70% | 216.204,00 |
| 28.06.2024 | 13,04 | 13,04 | 12,79 | 12,93 | 0,15% | 432.919,00 |
| 27.06.2024 | 12,93 | 12,94 | 12,73 | 12,91 | 0,70% | 243.563,00 |
| 26.06.2024 | 12,86 | 12,92 | 12,70 | 12,82 | -0,85% | 199.708,00 |
| 25.06.2024 | 13,09 | 13,09 | 12,83 | 12,93 | -1,15% | 253.086,00 |
| 24.06.2024 | 12,92 | 13,15 | 12,85 | 13,08 | 1,63% | 407.844,00 |
| 21.06.2024 | 13,10 | 13,10 | 12,71 | 12,87 | -1,45% | 1.125.334,00 |
| 20.06.2024 | 13,12 | 13,23 | 12,97 | 13,06 | -0,46% | 264.118,00 |
| 18.06.2024 | 13,15 | 13,24 | 13,05 | 13,12 | -0,15% | 222.390,00 |
| 17.06.2024 | 12,86 | 13,17 | 12,86 | 13,14 | 2,98% | 348.219,00 |
| 14.06.2024 | 12,95 | 13,00 | 12,69 | 12,76 | -1,85% | 233.722,00 |