14,235$
-0,80%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,54 | 14,54 | 14,25 | 14,25 | -0,68% | - |
| 19.10.2026 | 14,19 | 14,39 | 14,19 | 14,35 | 0,56% | 299.533,00 |
| 16.10.2026 | 14,05 | 14,39 | 13,92 | 14,27 | 2,59% | 312.689,00 |
| 15.10.2026 | 14,09 | 14,11 | 13,85 | 13,91 | -0,93% | 334.601,00 |
| 14.10.2026 | 14,40 | 14,41 | 13,92 | 14,04 | -2,23% | 319.931,00 |
| 13.10.2026 | 14,07 | 14,41 | 14,06 | 14,36 | 2,50% | 303.751,00 |
| 12.10.2026 | 13,99 | 14,14 | 13,99 | 14,01 | 1,23% | 198.279,00 |
| 09.10.2026 | 13,87 | 14,21 | 13,84 | 13,84 | -1,63% | 243.943,00 |
| 08.10.2026 | 14,00 | 14,12 | 13,87 | 14,07 | 2,55% | 562.002,00 |
| 07.10.2026 | 13,88 | 13,98 | 13,66 | 13,72 | -0,29% | 540.842,00 |
| 06.10.2026 | 13,66 | 13,88 | 13,57 | 13,76 | 0,29% | 241.642,00 |
| 05.10.2026 | 13,59 | 13,86 | 13,38 | 13,72 | 0,73% | 273.442,00 |
| 02.10.2026 | 13,40 | 13,65 | 13,40 | 13,62 | 0,44% | 215.622,00 |
| 01.10.2026 | 13,41 | 13,61 | 13,32 | 13,56 | 0,52% | 309.107,00 |
| 30.09.2026 | 13,47 | 13,60 | 13,42 | 13,49 | 0,52% | 292.105,00 |
| 29.09.2026 | 13,47 | 13,61 | 13,34 | 13,42 | -1,32% | 314.660,00 |
| 28.09.2026 | 14,04 | 14,04 | 13,60 | 13,60 | -1,95% | 419.733,00 |
| 25.09.2026 | 13,98 | 14,12 | 13,76 | 13,87 | -2,12% | 351.816,00 |
| 24.09.2026 | 14,15 | 14,39 | 14,07 | 14,17 | 1,00% | 300.162,00 |
| 23.09.2026 | 14,14 | 14,27 | 14,00 | 14,03 | -0,21% | 291.171,00 |
| 22.09.2026 | 13,88 | 14,24 | 13,76 | 14,06 | 0,57% | 356.329,00 |
| 21.09.2026 | 13,94 | 14,14 | 13,90 | 13,98 | -1,27% | 436.934,00 |
| 18.09.2026 | 14,25 | 14,36 | 14,10 | 14,16 | -0,91% | 1.114.890,00 |
| 17.09.2026 | 14,32 | 14,43 | 14,20 | 14,29 | -0,49% | 320.448,00 |
| 16.09.2026 | 14,74 | 14,83 | 14,30 | 14,36 | -4,07% | 503.877,00 |
| 15.09.2026 | 14,49 | 15,25 | 14,49 | 14,97 | 3,46% | 460.603,00 |
| 14.09.2026 | 14,83 | 14,84 | 14,45 | 14,47 | -1,09% | 307.110,00 |
| 11.09.2026 | 14,50 | 14,69 | 14,50 | 14,63 | -0,27% | 205.671,00 |
| 10.09.2026 | 15,10 | 15,10 | 14,41 | 14,67 | -0,20% | 431.013,00 |
| 09.09.2026 | 14,80 | 14,83 | 14,59 | 14,70 | 0,68% | 303.913,00 |
| 08.09.2026 | 14,49 | 14,65 | 14,40 | 14,60 | 1,88% | 247.931,00 |
| 04.09.2026 | 14,21 | 14,36 | 14,12 | 14,33 | 0,14% | 206.665,00 |
| 03.09.2026 | 14,47 | 14,53 | 14,24 | 14,31 | -1,11% | 262.434,00 |
| 02.09.2026 | 14,24 | 14,56 | 14,24 | 14,47 | 0,70% | 314.503,00 |
| 01.09.2026 | 14,27 | 14,39 | 14,12 | 14,37 | 1,77% | 273.023,00 |
| 31.08.2026 | 14,22 | 14,36 | 13,99 | 14,12 | 1,15% | 321.533,00 |
| 28.08.2026 | 13,97 | 14,16 | 13,85 | 13,96 | -1,13% | 222.533,00 |
| 27.08.2026 | 13,86 | 14,14 | 13,78 | 14,12 | 1,51% | 211.021,00 |
| 26.08.2026 | 13,71 | 13,93 | 13,61 | 13,91 | 0,07% | 224.523,00 |
| 25.08.2026 | 13,94 | 14,05 | 13,70 | 13,90 | -0,64% | 195.311,00 |
| 24.08.2026 | 14,29 | 14,29 | 13,88 | 13,99 | -2,58% | 321.233,00 |
| 21.08.2026 | 14,35 | 14,42 | 14,16 | 14,36 | 0,14% | 817.659,00 |
| 20.08.2026 | 14,34 | 14,52 | 14,18 | 14,34 | 1,20% | 305.714,00 |
| 19.08.2026 | 14,34 | 14,64 | 14,12 | 14,17 | -1,25% | 281.410,00 |
| 18.08.2026 | 14,53 | 14,54 | 14,24 | 14,35 | 0,21% | 337.676,00 |
| 17.08.2026 | 14,12 | 14,37 | 14,03 | 14,32 | 2,07% | 359.183,00 |
| 14.08.2026 | 14,02 | 14,12 | 13,87 | 14,03 | 0,72% | 283.714,00 |
| 13.08.2026 | 14,09 | 14,19 | 13,89 | 13,93 | -2,38% | 308.640,00 |
| 12.08.2026 | 14,16 | 14,35 | 14,08 | 14,27 | -0,35% | 309.125,00 |
| 11.08.2026 | 14,30 | 14,37 | 14,12 | 14,32 | -0,35% | 348.216,00 |
| 10.08.2026 | 13,76 | 14,39 | 13,76 | 14,37 | 5,51% | 299.792,00 |
| 07.08.2026 | 13,31 | 13,71 | 13,29 | 13,62 | 1,34% | 350.255,00 |
| 06.08.2026 | 13,36 | 13,59 | 13,07 | 13,44 | 1,82% | 465.091,00 |
| 05.08.2026 | 13,63 | 13,64 | 13,20 | 13,20 | -2,58% | 373.293,00 |
| 04.08.2026 | 13,38 | 13,61 | 13,23 | 13,55 | -0,59% | 373.669,00 |
| 03.08.2026 | 13,67 | 13,81 | 13,58 | 13,63 | -2,08% | 295.681,00 |
| 31.07.2026 | 13,62 | 13,95 | 13,54 | 13,92 | 2,58% | 228.448,00 |
| 30.07.2026 | 13,45 | 13,62 | 13,41 | 13,57 | -0,44% | 175.821,00 |
| 29.07.2026 | 13,50 | 13,67 | 13,44 | 13,63 | 3,65% | 363.662,00 |
| 28.07.2026 | 13,53 | 13,55 | 13,15 | 13,15 | -2,08% | 243.032,00 |
| 27.07.2026 | 13,42 | 13,64 | 13,35 | 13,43 | -2,82% | 256.934,00 |
| 24.07.2026 | 14,17 | 14,27 | 13,77 | 13,82 | -2,61% | 214.983,00 |
| 23.07.2026 | 14,35 | 14,37 | 14,11 | 14,19 | 1,36% | 354.659,00 |
| 22.07.2026 | 14,00 | 14,08 | 13,92 | 14,00 | 1,30% | 253.524,00 |
| 21.07.2026 | 13,70 | 13,86 | 13,65 | 13,82 | 1,10% | 207.158,00 |
| 20.07.2026 | 13,48 | 13,82 | 13,42 | 13,67 | 0,29% | 268.025,00 |
| 17.07.2026 | 13,91 | 13,92 | 13,63 | 13,63 | 0,07% | 372.196,00 |
| 16.07.2026 | 13,72 | 13,85 | 13,56 | 13,62 | -0,15% | 199.414,00 |
| 15.07.2026 | 13,65 | 13,72 | 13,43 | 13,64 | -0,44% | 210.758,00 |
| 14.07.2026 | 13,79 | 13,88 | 13,60 | 13,70 | 0,00% | 267.082,00 |
| 13.07.2026 | 13,71 | 13,99 | 13,55 | 13,70 | 2,01% | 333.693,00 |
| 10.07.2026 | 13,52 | 13,56 | 13,20 | 13,43 | -0,15% | 242.693,00 |
| 09.07.2026 | 13,52 | 13,56 | 13,32 | 13,45 | -1,97% | 258.843,00 |
| 08.07.2026 | 13,72 | 13,90 | 13,55 | 13,72 | 1,86% | 270.383,00 |
| 07.07.2026 | 13,23 | 13,62 | 13,22 | 13,47 | 2,67% | 292.259,00 |
| 06.07.2026 | 13,21 | 13,29 | 13,05 | 13,12 | -0,91% | 351.829,00 |
| 02.07.2026 | 13,49 | 13,65 | 13,05 | 13,24 | -1,12% | 304.391,00 |
| 01.07.2026 | 13,64 | 13,90 | 13,35 | 13,39 | -2,26% | 419.336,00 |
| 30.06.2026 | 13,78 | 13,95 | 13,67 | 13,70 | -0,72% | 378.111,00 |
| 29.06.2026 | 13,85 | 13,98 | 13,70 | 13,80 | 2,15% | 377.604,00 |
| 26.06.2026 | 13,50 | 13,72 | 13,40 | 13,51 | -0,44% | 796.515,00 |
| 25.06.2026 | 13,53 | 13,73 | 13,50 | 13,57 | -1,24% | 289.682,00 |
| 24.06.2026 | 13,68 | 13,82 | 13,49 | 13,74 | -1,93% | 309.258,00 |
| 23.06.2026 | 14,05 | 14,14 | 13,81 | 14,01 | 0,86% | 285.191,00 |
| 22.06.2026 | 14,09 | 14,27 | 13,75 | 13,89 | -2,01% | 311.720,00 |
| 19.06.2026 | 14,02 | 14,21 | 14,02 | 14,17 | 1,10% | - |
| 18.06.2026 | 13,97 | 14,14 | 13,73 | 14,02 | -0,85% | 858.141,00 |
| 17.06.2026 | 14,07 | 14,28 | 14,04 | 14,14 | 0,35% | 321.247,00 |
| 16.06.2026 | 14,05 | 14,24 | 13,85 | 14,09 | -0,84% | 337.184,00 |
| 15.06.2026 | 14,40 | 14,57 | 14,20 | 14,21 | -5,58% | 318.813,00 |
| 12.06.2026 | 14,60 | 15,16 | 14,60 | 15,05 | 1,69% | 215.683,00 |
| 11.06.2026 | 15,51 | 15,52 | 14,77 | 14,80 | -3,27% | 283.744,00 |
| 10.06.2026 | 15,12 | 15,54 | 15,09 | 15,30 | 3,10% | 249.873,00 |
| 09.06.2026 | 14,95 | 15,04 | 14,60 | 14,84 | -1,85% | 288.668,00 |
| 08.06.2026 | 14,91 | 15,27 | 14,91 | 15,12 | 2,09% | 223.771,00 |
| 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 |