14,821$
-5,30%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 15,63 | 15,63 | 14,75 | 14,81 | -5,37% | 252.031,00 |
| 04.06.2026 | 15,25 | 15,67 | 15,23 | 15,65 | 1,89% | 247.941,00 |
| 03.06.2026 | 15,45 | 15,56 | 15,29 | 15,36 | 0,85% | 303.345,00 |
| 02.06.2026 | 15,14 | 15,32 | 15,05 | 15,23 | 0,00% | 275.098,00 |
| 01.06.2026 | 14,97 | 15,49 | 14,96 | 15,23 | 3,82% | 401.854,00 |
| 29.05.2026 | 14,39 | 14,69 | 14,28 | 14,67 | 1,38% | 515.829,00 |
| 28.05.2026 | 14,35 | 14,48 | 14,00 | 14,47 | 2,19% | 560.369,00 |
| 27.05.2026 | 14,42 | 14,54 | 14,15 | 14,16 | -3,93% | 321.065,00 |
| 26.05.2026 | 15,07 | 15,30 | 14,71 | 14,74 | -3,66% | 324.885,00 |
| 22.05.2026 | 15,28 | 15,47 | 15,08 | 15,30 | -0,07% | 318.319,00 |
| 21.05.2026 | 15,74 | 15,76 | 15,23 | 15,31 | -1,35% | 373.833,00 |
| 20.05.2026 | 15,48 | 16,09 | 15,38 | 15,52 | -2,21% | 422.744,00 |
| 19.05.2026 | 15,28 | 16,00 | 15,17 | 15,87 | 3,73% | 593.989,00 |
| 18.05.2026 | 15,25 | 15,55 | 15,17 | 15,30 | 0,20% | 330.470,00 |
| 15.05.2026 | 15,20 | 15,36 | 15,11 | 15,27 | 1,33% | 506.952,00 |
| 14.05.2026 | 14,85 | 15,20 | 14,85 | 15,07 | 1,28% | 237.344,00 |
| 13.05.2026 | 14,97 | 15,00 | 14,69 | 14,88 | -0,93% | 243.574,00 |
| 12.05.2026 | 15,18 | 15,25 | 14,91 | 15,02 | -0,79% | 252.606,00 |
| 11.05.2026 | 14,67 | 15,16 | 14,65 | 15,14 | 4,99% | 365.739,00 |
| 08.05.2026 | 14,79 | 14,90 | 14,37 | 14,42 | -3,80% | 370.658,00 |
| 07.05.2026 | 15,16 | 15,63 | 14,70 | 14,99 | 3,52% | 438.550,00 |
| 06.05.2026 | 14,84 | 15,09 | 14,46 | 14,48 | -6,34% | 440.816,00 |
| 05.05.2026 | 15,71 | 15,86 | 15,46 | 15,46 | -2,71% | 239.433,00 |
| 04.05.2026 | 15,39 | 15,90 | 15,29 | 15,89 | 3,59% | 463.542,00 |
| 01.05.2026 | 15,39 | 15,39 | 14,92 | 15,34 | -1,35% | 400.705,00 |
| 30.04.2026 | 15,29 | 15,68 | 15,27 | 15,55 | -0,64% | 284.711,00 |
| 29.04.2026 | 15,64 | 15,74 | 15,49 | 15,65 | 0,90% | 377.592,00 |
| 28.04.2026 | 15,56 | 15,65 | 15,36 | 15,51 | 1,51% | 222.596,00 |
| 27.04.2026 | 15,26 | 15,42 | 15,16 | 15,28 | 1,19% | 278.344,00 |
| 24.04.2026 | 15,14 | 15,23 | 15,03 | 15,10 | -0,85% | 296.249,00 |
| 23.04.2026 | 15,06 | 15,41 | 15,06 | 15,23 | 1,13% | 285.030,00 |
| 22.04.2026 | 14,73 | 15,06 | 14,73 | 15,06 | 2,38% | 259.198,00 |
| 21.04.2026 | 14,51 | 14,78 | 14,47 | 14,71 | 1,73% | 264.322,00 |
| 20.04.2026 | 14,42 | 14,61 | 14,30 | 14,46 | 0,56% | 254.046,00 |
| 17.04.2026 | 14,37 | 14,42 | 13,91 | 14,38 | -3,94% | 479.849,00 |
| 16.04.2026 | 14,86 | 15,07 | 14,85 | 14,97 | 0,74% | 320.316,00 |
| 15.04.2026 | 14,70 | 14,90 | 14,68 | 14,86 | 0,47% | 214.496,00 |
| 14.04.2026 | 15,26 | 15,40 | 14,73 | 14,79 | -4,40% | 420.625,00 |
| 13.04.2026 | 15,73 | 15,84 | 15,41 | 15,47 | 0,26% | 335.065,00 |
| 10.04.2026 | 15,28 | 15,51 | 15,22 | 15,43 | 0,33% | 279.196,00 |
| 09.04.2026 | 15,30 | 15,81 | 15,15 | 15,38 | 0,65% | 776.246,00 |
| 08.04.2026 | 14,74 | 15,29 | 14,37 | 15,28 | -3,60% | 444.107,00 |
| 07.04.2026 | 15,61 | 15,91 | 15,58 | 15,85 | 2,26% | 333.841,00 |
| 06.04.2026 | 15,35 | 15,65 | 15,30 | 15,50 | 0,32% | 298.674,00 |
| 02.04.2026 | 15,67 | 15,93 | 15,35 | 15,45 | 1,91% | 405.157,00 |
| 01.04.2026 | 15,84 | 16,15 | 15,02 | 15,16 | -7,05% | 684.376,00 |
| 31.03.2026 | 17,03 | 17,24 | 16,22 | 16,31 | -4,17% | 580.875,00 |
| 30.03.2026 | 17,24 | 17,34 | 16,90 | 17,02 | -0,70% | 461.845,00 |
| 27.03.2026 | 17,01 | 17,26 | 16,95 | 17,14 | 1,54% | 459.918,00 |
| 26.03.2026 | 16,99 | 17,34 | 16,88 | 16,88 | 0,12% | 540.637,00 |
| 25.03.2026 | 16,28 | 16,86 | 16,28 | 16,86 | 0,42% | 337.135,00 |
| 24.03.2026 | 16,37 | 16,97 | 16,35 | 16,79 | 3,20% | 413.690,00 |
| 23.03.2026 | 16,22 | 16,62 | 15,93 | 16,27 | -3,21% | 691.866,00 |
| 20.03.2026 | 16,90 | 17,11 | 16,49 | 16,81 | -1,00% | 1.614.937,00 |
| 19.03.2026 | 16,65 | 17,15 | 16,63 | 16,98 | 2,23% | 529.798,00 |
| 18.03.2026 | 16,92 | 17,04 | 16,59 | 16,61 | -1,54% | 401.805,00 |
| 17.03.2026 | 16,48 | 17,15 | 16,44 | 16,87 | 2,37% | 405.412,00 |
| 16.03.2026 | 16,72 | 16,84 | 16,44 | 16,48 | -2,54% | 283.890,00 |
| 13.03.2026 | 16,64 | 16,92 | 16,42 | 16,91 | 0,96% | 327.804,00 |
| 12.03.2026 | 16,50 | 16,88 | 16,30 | 16,75 | 1,52% | 504.418,00 |
| 11.03.2026 | 16,83 | 17,02 | 16,01 | 16,50 | -1,84% | 494.999,00 |
| 10.03.2026 | 17,26 | 17,29 | 16,75 | 16,81 | -3,11% | 426.562,00 |
| 09.03.2026 | 17,86 | 17,86 | 17,10 | 17,35 | -0,40% | 521.631,00 |
| 06.03.2026 | 17,69 | 17,85 | 17,12 | 17,42 | 0,87% | 682.203,00 |
| 05.03.2026 | 17,09 | 17,68 | 16,80 | 17,27 | -4,48% | 431.848,00 |
| 04.03.2026 | 17,65 | 18,14 | 17,45 | 18,08 | 1,35% | 373.146,00 |
| 03.03.2026 | 17,90 | 18,16 | 17,29 | 17,84 | 1,42% | 468.469,00 |
| 02.03.2026 | 18,40 | 18,45 | 17,45 | 17,59 | 0,34% | 385.474,00 |
| 27.02.2026 | 17,10 | 17,69 | 16,80 | 17,53 | 3,36% | 292.171,00 |
| 26.02.2026 | 16,51 | 17,09 | 16,43 | 16,96 | 1,01% | 305.447,00 |
| 25.02.2026 | 17,06 | 17,29 | 16,38 | 16,79 | -1,81% | 224.345,00 |
| 24.02.2026 | 17,14 | 17,14 | 16,75 | 17,10 | 0,47% | 238.200,00 |
| 23.02.2026 | 17,63 | 17,84 | 16,90 | 17,02 | -3,35% | 288.153,00 |
| 20.02.2026 | 17,50 | 17,87 | 17,33 | 17,61 | 0,28% | 267.555,00 |
| 19.02.2026 | 17,48 | 17,70 | 17,41 | 17,56 | 1,86% | 316.270,00 |
| 18.02.2026 | 17,25 | 17,52 | 17,16 | 17,24 | 1,41% | 281.459,00 |
| 17.02.2026 | 17,07 | 17,08 | 16,37 | 17,00 | 0,59% | 402.163,00 |
| 13.02.2026 | 16,35 | 16,97 | 16,17 | 16,90 | 2,61% | 194.361,00 |
| 12.02.2026 | 16,89 | 16,89 | 16,14 | 16,47 | -3,12% | 313.575,00 |
| 11.02.2026 | 17,20 | 17,34 | 16,91 | 17,00 | 1,07% | 345.670,00 |
| 10.02.2026 | 17,05 | 17,11 | 16,53 | 16,82 | -1,12% | 241.067,00 |
| 09.02.2026 | 16,81 | 17,07 | 16,69 | 17,01 | 1,19% | 340.531,00 |
| 06.02.2026 | 16,21 | 16,94 | 16,20 | 16,81 | 4,28% | 505.241,00 |
| 05.02.2026 | 16,18 | 16,29 | 15,69 | 16,12 | -1,65% | 309.660,00 |
| 04.02.2026 | 16,20 | 16,61 | 16,09 | 16,39 | 2,18% | 394.475,00 |
| 03.02.2026 | 15,71 | 16,15 | 15,63 | 16,04 | 1,84% | 282.152,00 |
| 02.02.2026 | 15,21 | 15,99 | 15,04 | 15,75 | -0,63% | 396.909,00 |
| 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% | 461.751,00 |
| 28.01.2026 | 15,68 | 15,85 | 15,29 | 15,50 | -0,64% | 370.047,00 |
| 27.01.2026 | 15,24 | 15,67 | 15,22 | 15,60 | 1,89% | 202.772,00 |
| 26.01.2026 | 15,54 | 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 | 15,28 | 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 | 14,50 | 14,70 | 14,29 | 14,61 | -0,75% | 271.196,00 |
| 14.01.2026 | 14,68 | 15,03 | 14,61 | 14,72 | 1,31% | 292.257,00 |