11,790$
1,38%
Echtzeit-Aktienkurs SandRidge Energy
Bid:
Ask:
Aktienkurse zur SandRidge Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,62 | 11,83 | 11,51 | 11,80 | 1,46% | 241.437,00 |
| 16.10.2024 | 11,53 | 11,75 | 11,45 | 11,63 | 1,75% | 408.935,00 |
| 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% | 271.889,00 |
| 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% | 288.693,00 |
| 09.10.2024 | 12,56 | 12,59 | 12,37 | 12,41 | -1,66% | 245.369,00 |
| 08.10.2024 | 12,77 | 12,80 | 12,37 | 12,62 | -2,55% | 334.701,00 |
| 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% | 316.849,00 |
| 02.10.2024 | 12,46 | 12,52 | 12,27 | 12,31 | 0,41% | 242.565,00 |
| 01.10.2024 | 12,12 | 12,46 | 12,05 | 12,26 | 0,25% | 304.663,00 |
| 30.09.2024 | 11,86 | 12,23 | 11,86 | 12,23 | 3,21% | 430.593,00 |
| 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% | 533.242,00 |
| 25.09.2024 | 12,15 | 12,23 | 11,78 | 11,83 | -2,79% | 323.803,00 |
| 24.09.2024 | 12,24 | 12,28 | 12,08 | 12,17 | 0,41% | 294.805,00 |
| 23.09.2024 | 12,29 | 12,40 | 12,07 | 12,12 | -0,82% | 290.497,00 |
| 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% | 160.300,00 |
| 18.09.2024 | 12,10 | 12,53 | 12,06 | 12,22 | 1,16% | 220.067,00 |
| 17.09.2024 | 11,91 | 12,14 | 11,90 | 12,08 | 1,51% | 289.632,00 |
| 16.09.2024 | 11,82 | 11,91 | 11,61 | 11,90 | 1,19% | 351.528,00 |
| 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% | 316.034,00 |
| 11.09.2024 | 11,97 | 11,97 | 11,59 | 11,83 | -0,67% | 358.555,00 |
| 10.09.2024 | 12,04 | 12,04 | 11,76 | 11,91 | -0,33% | 390.614,00 |
| 09.09.2024 | 11,99 | 12,04 | 11,87 | 11,95 | -0,17% | 279.811,00 |
| 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% | 228.119,00 |
| 04.09.2024 | 13,00 | 13,13 | 12,56 | 12,58 | -3,23% | 354.544,00 |
| 03.09.2024 | 13,17 | 13,18 | 12,91 | 13,00 | -2,11% | 347.264,00 |
| 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% | 158.195,00 |
| 27.08.2024 | 13,31 | 13,43 | 13,19 | 13,29 | -0,30% | 140.661,00 |
| 26.08.2024 | 13,65 | 13,72 | 13,31 | 13,33 | -0,67% | 162.152,00 |
| 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% | 316.552,00 |
| 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% | 287.403,00 |
| 14.08.2024 | 12,84 | 13,11 | 12,75 | 13,10 | 2,58% | 263.220,00 |
| 13.08.2024 | 12,58 | 12,83 | 12,48 | 12,77 | 1,51% | 240.017,00 |
| 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% | 237.490,00 |
| 07.08.2024 | 12,47 | 12,49 | 12,14 | 12,31 | 1,57% | 248.905,00 |
| 06.08.2024 | 12,11 | 12,25 | 11,98 | 12,12 | 0,58% | 272.498,00 |
| 05.08.2024 | 12,01 | 12,12 | 11,83 | 12,05 | -3,75% | 320.678,00 |
| 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% | 244.397,00 |
| 31.07.2024 | 13,56 | 13,75 | 13,51 | 13,59 | 1,27% | 242.859,00 |
| 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% | 214.209,00 |
| 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% | 336.189,00 |
| 24.07.2024 | 13,76 | 13,84 | 13,40 | 13,41 | -1,76% | 223.594,00 |
| 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% | 195.884,00 |
| 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% | 335.735,00 |
| 16.07.2024 | 13,41 | 13,75 | 13,31 | 13,74 | 2,54% | 306.148,00 |
| 15.07.2024 | 13,25 | 13,43 | 13,19 | 13,40 | 1,90% | 345.095,00 |
| 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% | 302.360,00 |
| 10.07.2024 | 12,70 | 12,80 | 12,61 | 12,75 | 0,24% | 260.212,00 |
| 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% | 216.203,00 |
| 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% | 240.648,00 |
| 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% | 253.034,00 |
| 24.06.2024 | 12,92 | 13,15 | 12,85 | 13,08 | 1,63% | 406.600,00 |
| 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% | 263.733,00 |
| 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% | 332.946,00 |
| 14.06.2024 | 12,95 | 13,00 | 12,69 | 12,76 | -1,85% | 233.722,00 |
| 13.06.2024 | 13,30 | 13,35 | 12,92 | 13,00 | -2,62% | 176.916,00 |
| 12.06.2024 | 13,65 | 13,67 | 13,32 | 13,35 | -0,37% | 230.675,00 |
| 11.06.2024 | 13,26 | 13,40 | 13,21 | 13,40 | 0,15% | 149.359,00 |
| 10.06.2024 | 13,07 | 13,50 | 13,07 | 13,38 | 2,69% | 189.906,00 |
| 07.06.2024 | 12,91 | 13,15 | 12,89 | 13,03 | -0,15% | 181.994,00 |
| 06.06.2024 | 13,00 | 13,08 | 12,93 | 13,05 | 0,38% | 157.416,00 |
| 05.06.2024 | 13,10 | 13,10 | 12,93 | 13,00 | -0,61% | 236.855,00 |
| 04.06.2024 | 13,50 | 13,52 | 13,07 | 13,08 | -3,75% | 201.024,00 |
| 03.06.2024 | 13,98 | 13,98 | 12,43 | 13,59 | -2,65% | 218.975,00 |
| 31.05.2024 | 13,74 | 14,00 | 13,74 | 13,96 | 2,42% | 583.831,00 |
| 30.05.2024 | 13,68 | 13,88 | 13,59 | 13,63 | -0,15% | 239.074,00 |
| 29.05.2024 | 13,84 | 13,84 | 13,61 | 13,65 | -1,59% | 186.501,00 |
| 28.05.2024 | 13,77 | 13,91 | 13,70 | 13,87 | 1,69% | 189.298,00 |