11,048$
-0,38%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,96 | 11,13 | 10,78 | 11,09 | 2,40% | 254.659,00 |
| 01.07.2025 | 10,84 | 11,01 | 10,60 | 10,83 | 0,09% | 462.744,00 |
| 30.06.2025 | 11,06 | 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 | 12,10 | 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 | 11,81 | 12,09 | 11,79 | 11,83 | 0,77% | 403.781,00 |
| 16.06.2025 | 11,78 | 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 | 11,03 | 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 | 10,85 | 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 | 10,36 | 10,50 | 10,24 | 10,38 | 0,00% | 323.062,00 |
| 04.06.2025 | 10,39 | 10,59 | 10,25 | 10,38 | -0,10% | 370.175,00 |
| 03.06.2025 | 10,19 | 10,43 | 10,18 | 10,39 | 1,96% | 356.849,00 |
| 02.06.2025 | 10,11 | 10,30 | 9,95 | 10,19 | 3,87% | 361.553,00 |
| 30.05.2025 | 9,85 | 9,89 | 9,70 | 9,81 | -1,41% | 1.049.808,00 |
| 29.05.2025 | 9,90 | 9,96 | 9,80 | 9,95 | 0,71% | 191.636,00 |
| 28.05.2025 | 9,93 | 10,02 | 9,85 | 9,88 | -0,20% | 163.219,00 |
| 27.05.2025 | 9,65 | 9,94 | 9,57 | 9,90 | 2,70% | 278.461,00 |
| 23.05.2025 | 9,52 | 9,68 | 9,52 | 9,64 | -0,82% | 247.426,00 |
| 22.05.2025 | 9,74 | 9,82 | 9,56 | 9,72 | -1,12% | 215.050,00 |
| 21.05.2025 | 9,84 | 9,98 | 9,82 | 9,83 | -1,40% | 258.968,00 |
| 20.05.2025 | 9,91 | 10,12 | 9,89 | 9,97 | 0,30% | 304.793,00 |
| 19.05.2025 | 9,99 | 10,07 | 9,88 | 9,94 | -3,02% | 253.306,00 |
| 16.05.2025 | 10,29 | 10,32 | 10,14 | 10,25 | -0,39% | 226.292,00 |
| 15.05.2025 | 10,37 | 10,38 | 10,21 | 10,29 | -2,19% | 245.794,00 |
| 14.05.2025 | 10,71 | 10,71 | 10,49 | 10,52 | -2,68% | 282.032,00 |
| 13.05.2025 | 10,50 | 10,89 | 10,50 | 10,81 | 3,64% | 310.062,00 |
| 12.05.2025 | 10,12 | 10,63 | 10,12 | 10,43 | 3,88% | 363.729,00 |
| 09.05.2025 | 9,82 | 10,04 | 9,80 | 10,04 | 2,66% | 345.018,00 |
| 08.05.2025 | 9,40 | 9,87 | 9,39 | 9,78 | 4,15% | 387.627,00 |
| 07.05.2025 | 9,26 | 9,40 | 9,11 | 9,39 | 1,40% | 432.251,00 |
| 06.05.2025 | 9,16 | 9,33 | 9,12 | 9,26 | 1,20% | 271.925,00 |
| 05.05.2025 | 9,22 | 9,36 | 9,14 | 9,15 | -3,17% | 291.512,00 |
| 02.05.2025 | 9,34 | 9,51 | 9,27 | 9,45 | 1,72% | 249.144,00 |
| 01.05.2025 | 9,17 | 9,42 | 9,11 | 9,29 | 1,98% | 280.007,00 |
| 30.04.2025 | 9,16 | 9,23 | 9,07 | 9,11 | -1,30% | 318.050,00 |
| 29.04.2025 | 9,28 | 9,29 | 9,16 | 9,23 | -1,81% | 252.302,00 |
| 28.04.2025 | 9,52 | 9,61 | 9,34 | 9,40 | -1,26% | 292.759,00 |
| 25.04.2025 | 9,25 | 9,52 | 9,25 | 9,52 | 1,71% | 200.973,00 |
| 24.04.2025 | 9,38 | 9,44 | 9,30 | 9,36 | -0,21% | 182.865,00 |
| 23.04.2025 | 9,59 | 9,64 | 9,26 | 9,38 | -0,74% | 316.784,00 |
| 22.04.2025 | 9,52 | 9,55 | 9,33 | 9,45 | 1,72% | 217.638,00 |
| 21.04.2025 | 9,36 | 9,46 | 9,17 | 9,29 | -3,43% | 292.749,00 |
| 17.04.2025 | 9,47 | 9,72 | 9,47 | 9,62 | 2,45% | 242.639,00 |
| 16.04.2025 | 9,23 | 9,55 | 9,23 | 9,39 | 2,40% | 293.170,00 |
| 15.04.2025 | 9,34 | 9,48 | 9,14 | 9,17 | -1,82% | 291.484,00 |
| 14.04.2025 | 9,64 | 9,77 | 9,22 | 9,34 | -1,16% | 362.647,00 |
| 11.04.2025 | 9,23 | 9,54 | 9,12 | 9,45 | 2,72% | 333.074,00 |
| 10.04.2025 | 9,56 | 9,62 | 9,00 | 9,20 | -7,16% | 410.917,00 |
| 09.04.2025 | 8,86 | 10,04 | 8,81 | 9,91 | 9,26% | 603.870,00 |
| 08.04.2025 | 9,59 | 9,66 | 8,95 | 9,07 | -3,61% | 694.256,00 |
| 07.04.2025 | 9,23 | 9,82 | 9,05 | 9,41 | -2,28% | 592.945,00 |
| 04.04.2025 | 10,19 | 10,40 | 9,50 | 9,63 | -8,89% | 705.741,00 |
| 03.04.2025 | 10,79 | 10,81 | 10,42 | 10,57 | -7,12% | 422.730,00 |
| 02.04.2025 | 11,34 | 11,49 | 11,30 | 11,38 | -0,61% | 205.267,00 |
| 01.04.2025 | 11,40 | 11,50 | 11,27 | 11,45 | 0,26% | 241.992,00 |
| 31.03.2025 | 11,45 | 11,58 | 11,32 | 11,42 | 0,00% | 209.197,00 |
| 28.03.2025 | 11,54 | 11,54 | 11,34 | 11,42 | -1,13% | 215.121,00 |
| 27.03.2025 | 11,30 | 11,59 | 11,27 | 11,55 | 1,76% | 243.726,00 |
| 26.03.2025 | 11,31 | 11,47 | 11,26 | 11,35 | 1,43% | 200.121,00 |
| 25.03.2025 | 11,40 | 11,55 | 11,17 | 11,19 | -1,84% | 278.198,00 |
| 24.03.2025 | 11,40 | 11,53 | 11,32 | 11,40 | 0,53% | 277.351,00 |
| 21.03.2025 | 11,60 | 11,60 | 11,28 | 11,34 | -2,91% | 1.077.748,00 |
| 20.03.2025 | 11,69 | 11,82 | 11,59 | 11,68 | -1,52% | 229.077,00 |
| 19.03.2025 | 11,59 | 11,87 | 11,59 | 11,86 | 1,45% | 301.337,00 |
| 18.03.2025 | 11,65 | 11,78 | 11,56 | 11,69 | 1,30% | 343.473,00 |
| 17.03.2025 | 11,49 | 11,65 | 11,44 | 11,54 | 1,05% | 452.791,00 |
| 14.03.2025 | 11,33 | 11,45 | 11,22 | 11,42 | 1,78% | 368.115,00 |
| 13.03.2025 | 11,52 | 11,80 | 11,12 | 11,22 | -3,28% | 355.739,00 |
| 12.03.2025 | 11,06 | 11,66 | 11,05 | 11,60 | 6,03% | 472.010,00 |
| 11.03.2025 | 11,12 | 11,33 | 10,74 | 10,94 | -2,76% | 699.767,00 |
| 10.03.2025 | 11,26 | 11,50 | 11,15 | 11,25 | 1,26% | 384.379,00 |
| 07.03.2025 | 11,07 | 11,28 | 11,01 | 11,11 | 1,46% | 309.493,00 |
| 06.03.2025 | 10,96 | 11,27 | 10,87 | 10,95 | -0,27% | 283.909,00 |
| 05.03.2025 | 11,00 | 11,07 | 10,71 | 10,98 | -2,05% | 373.434,00 |
| 04.03.2025 | 10,83 | 11,40 | 10,69 | 11,21 | 2,37% | 413.748,00 |
| 03.03.2025 | 11,79 | 11,83 | 10,90 | 10,95 | -6,41% | 550.088,00 |
| 28.02.2025 | 11,70 | 11,78 | 11,52 | 11,70 | -0,09% | 210.560,00 |
| 27.02.2025 | 11,81 | 11,88 | 11,71 | 11,71 | -1,18% | 184.796,00 |
| 26.02.2025 | 11,83 | 11,94 | 11,73 | 11,85 | -0,34% | 163.620,00 |
| 25.02.2025 | 12,14 | 12,17 | 11,80 | 11,89 | -2,14% | 188.558,00 |
| 24.02.2025 | 12,28 | 12,28 | 12,06 | 12,15 | -0,41% | 241.038,00 |
| 21.02.2025 | 12,56 | 12,56 | 12,20 | 12,20 | -2,40% | 367.612,00 |
| 20.02.2025 | 12,46 | 12,56 | 12,34 | 12,50 | -0,16% | 195.192,00 |
| 19.02.2025 | 12,38 | 12,59 | 12,25 | 12,52 | 2,29% | 264.715,00 |
| 18.02.2025 | 12,11 | 12,44 | 11,95 | 12,24 | -0,05% | 383.757,00 |
| 17.02.2025 | 12,17 | 12,25 | 12,17 | 12,25 | 0,79% | - |
| 14.02.2025 | 12,13 | 12,32 | 12,05 | 12,15 | 0,41% | 148.348,00 |
| 13.02.2025 | 11,99 | 12,13 | 11,87 | 12,10 | 0,92% | 220.731,00 |
| 12.02.2025 | 12,20 | 12,27 | 11,93 | 11,99 | -2,52% | 227.070,00 |
| 11.02.2025 | 12,21 | 12,46 | 12,16 | 12,30 | 0,49% | 196.063,00 |
| 10.02.2025 | 11,88 | 12,28 | 11,83 | 12,24 | 3,99% | 222.739,00 |