11,780$
-1,34%
Echtzeit-Aktienkurs SandRidge Energy
Bid:
Ask:
Aktienkurse zur SandRidge Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 11,99 | 11,99 | 11,75 | 11,78 | -1,34% | 175.536,00 |
| 23.10.2025 | 11,64 | 11,98 | 11,57 | 11,94 | 4,83% | 278.905,00 |
| 22.10.2025 | 11,34 | 11,45 | 11,20 | 11,39 | 0,98% | 283.756,00 |
| 21.10.2025 | 11,39 | 11,40 | 11,21 | 11,28 | -0,97% | 179.611,00 |
| 20.10.2025 | 11,36 | 11,40 | 11,23 | 11,39 | 1,24% | 195.043,00 |
| 17.10.2025 | 11,36 | 11,49 | 11,20 | 11,25 | -1,23% | 222.118,00 |
| 16.10.2025 | 11,56 | 11,66 | 11,30 | 11,39 | -1,89% | 216.235,00 |
| 15.10.2025 | 11,62 | 11,81 | 11,46 | 11,61 | -0,09% | 198.759,00 |
| 14.10.2025 | 11,65 | 11,81 | 11,61 | 11,62 | -1,86% | 201.771,00 |
| 13.10.2025 | 11,66 | 11,87 | 11,50 | 11,84 | 4,41% | 273.662,00 |
| 10.10.2025 | 11,70 | 11,88 | 11,30 | 11,34 | -4,71% | 282.653,00 |
| 09.10.2025 | 12,13 | 12,25 | 11,86 | 11,90 | -1,24% | 212.703,00 |
| 08.10.2025 | 12,23 | 12,23 | 11,94 | 12,05 | -0,33% | 165.863,00 |
| 07.10.2025 | 12,20 | 12,34 | 12,01 | 12,09 | -1,55% | 277.661,00 |
| 06.10.2025 | 12,02 | 13,00 | 12,02 | 12,28 | 3,45% | 687.780,00 |
| 03.10.2025 | 11,32 | 12,01 | 11,32 | 11,87 | 5,04% | 61.512,00 |
| 02.10.2025 | 11,65 | 11,66 | 11,30 | 11,30 | -3,42% | 283.344,00 |
| 01.10.2025 | 11,32 | 11,73 | 11,25 | 11,70 | 3,72% | 373.710,00 |
| 30.09.2025 | 11,28 | 11,36 | 11,14 | 11,28 | 0,27% | 299.399,00 |
| 29.09.2025 | 11,54 | 11,54 | 11,25 | 11,25 | -3,76% | 267.317,00 |
| 26.09.2025 | 11,56 | 11,83 | 11,56 | 11,69 | 1,04% | 289.884,00 |
| 25.09.2025 | 11,54 | 11,65 | 11,48 | 11,57 | 0,52% | 223.878,00 |
| 24.09.2025 | 11,41 | 11,63 | 11,41 | 11,51 | 1,77% | 282.388,00 |
| 23.09.2025 | 11,28 | 11,73 | 11,24 | 11,31 | 1,07% | 323.300,00 |
| 22.09.2025 | 11,16 | 11,27 | 11,10 | 11,19 | -0,53% | 337.166,00 |
| 19.09.2025 | 11,56 | 11,60 | 11,22 | 11,25 | -3,02% | 751.464,00 |
| 18.09.2025 | 11,80 | 11,80 | 11,55 | 11,60 | -1,19% | 323.026,00 |
| 17.09.2025 | 11,72 | 11,90 | 11,64 | 11,74 | 0,09% | 213.378,00 |
| 16.09.2025 | 11,60 | 11,76 | 11,57 | 11,73 | 1,65% | 252.816,00 |
| 15.09.2025 | 11,40 | 11,56 | 11,33 | 11,54 | 1,05% | 222.582,00 |
| 12.09.2025 | 11,52 | 11,65 | 11,40 | 11,42 | -1,13% | 174.801,00 |
| 11.09.2025 | 11,50 | 11,64 | 11,47 | 11,55 | -1,11% | 200.000,00 |
| 10.09.2025 | 11,36 | 11,70 | 11,36 | 11,68 | 2,64% | 192.926,00 |
| 09.09.2025 | 11,56 | 11,67 | 11,38 | 11,38 | -0,61% | 241.376,00 |
| 08.09.2025 | 11,50 | 11,54 | 11,35 | 11,45 | 0,09% | 226.654,00 |
| 05.09.2025 | 11,64 | 11,78 | 11,37 | 11,44 | -3,13% | 323.664,00 |
| 04.09.2025 | 11,58 | 11,84 | 11,56 | 11,81 | 1,46% | 210.763,00 |
| 03.09.2025 | 11,92 | 12,14 | 11,63 | 11,64 | -3,80% | 254.639,00 |
| 02.09.2025 | 11,84 | 12,16 | 11,79 | 12,10 | 2,20% | 228.233,00 |
| 29.08.2025 | 11,83 | 11,99 | 11,82 | 11,84 | -0,25% | 172.726,00 |
| 28.08.2025 | 11,69 | 11,90 | 11,55 | 11,87 | 1,54% | 227.696,00 |
| 27.08.2025 | 11,53 | 11,73 | 11,49 | 11,69 | 1,48% | 168.978,00 |
| 26.08.2025 | 11,67 | 11,77 | 11,47 | 11,52 | -2,04% | 192.013,00 |
| 25.08.2025 | 11,76 | 11,84 | 11,70 | 11,76 | 0,00% | 191.135,00 |
| 22.08.2025 | 11,53 | 11,85 | 11,53 | 11,76 | 2,08% | 321.999,00 |
| 21.08.2025 | 11,09 | 11,54 | 11,09 | 11,52 | 3,97% | 456.177,00 |
| 20.08.2025 | 10,83 | 11,12 | 10,77 | 11,08 | 4,33% | 595.049,00 |
| 19.08.2025 | 10,86 | 10,94 | 10,61 | 10,62 | -3,37% | 443.091,00 |
| 18.08.2025 | 10,72 | 11,09 | 10,65 | 10,99 | 1,67% | 340.055,00 |
| 15.08.2025 | 10,81 | 10,86 | 10,67 | 10,81 | 0,09% | 329.384,00 |
| 14.08.2025 | 11,05 | 11,05 | 10,74 | 10,80 | -2,26% | 289.831,00 |
| 13.08.2025 | 11,13 | 11,21 | 10,98 | 11,05 | -0,72% | 260.166,00 |
| 12.08.2025 | 11,08 | 11,28 | 10,98 | 11,13 | 0,72% | 276.246,00 |
| 11.08.2025 | 10,87 | 11,12 | 10,78 | 11,05 | 1,56% | 411.732,00 |
| 08.08.2025 | 10,82 | 11,03 | 10,76 | 10,88 | 1,02% | 289.236,00 |
| 07.08.2025 | 10,67 | 11,22 | 10,42 | 10,77 | 6,53% | 501.357,00 |
| 06.08.2025 | 10,24 | 10,34 | 10,10 | 10,11 | -0,69% | 222.840,00 |
| 05.08.2025 | 9,99 | 10,21 | 9,95 | 10,18 | 1,80% | 251.530,00 |
| 04.08.2025 | 9,95 | 10,02 | 9,89 | 10,00 | 0,00% | 316.665,00 |
| 01.08.2025 | 10,38 | 10,42 | 9,99 | 10,00 | -3,75% | 377.244,00 |
| 31.07.2025 | 10,34 | 10,56 | 10,31 | 10,39 | -1,05% | 287.107,00 |
| 30.07.2025 | 10,66 | 10,70 | 10,38 | 10,50 | -2,05% | 252.081,00 |
| 29.07.2025 | 10,62 | 10,79 | 10,57 | 10,72 | 1,23% | 234.426,00 |
| 28.07.2025 | 10,45 | 10,59 | 10,41 | 10,59 | 2,62% | 172.572,00 |
| 25.07.2025 | 10,54 | 10,60 | 10,31 | 10,32 | -1,81% | 177.599,00 |
| 24.07.2025 | 10,30 | 10,54 | 10,26 | 10,51 | 1,25% | 238.907,00 |
| 23.07.2025 | 10,18 | 10,40 | 10,12 | 10,38 | 2,17% | 266.311,00 |
| 22.07.2025 | 10,16 | 10,29 | 10,11 | 10,16 | 0,20% | 377.996,00 |
| 21.07.2025 | 10,22 | 10,25 | 10,08 | 10,14 | -0,78% | 339.660,00 |
| 18.07.2025 | 10,38 | 10,40 | 10,19 | 10,22 | -0,58% | 325.407,00 |
| 17.07.2025 | 10,15 | 10,31 | 10,14 | 10,28 | 1,18% | 199.247,00 |
| 16.07.2025 | 10,39 | 10,39 | 10,13 | 10,16 | -2,03% | 330.829,00 |
| 15.07.2025 | 10,82 | 10,83 | 10,36 | 10,37 | -4,16% | 385.973,00 |
| 14.07.2025 | 10,90 | 10,90 | 10,67 | 10,82 | -1,28% | 257.758,00 |
| 11.07.2025 | 10,81 | 11,04 | 10,81 | 10,96 | 1,29% | 137.513,00 |
| 10.07.2025 | 10,81 | 10,90 | 10,69 | 10,82 | -0,64% | 194.139,00 |
| 09.07.2025 | 11,02 | 11,05 | 10,82 | 10,89 | -2,24% | 170.477,00 |
| 08.07.2025 | 10,73 | 11,22 | 10,73 | 11,14 | 3,72% | 318.339,00 |
| 07.07.2025 | 10,94 | 10,97 | 10,58 | 10,74 | -2,27% | 331.763,00 |
| 03.07.2025 | 11,07 | 11,15 | 10,92 | 10,99 | -0,90% | 173.787,00 |
| 02.07.2025 | 10,95 | 11,13 | 10,78 | 11,09 | 2,40% | 254.451,00 |
| 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% | 253.958,00 |
| 24.06.2025 | 11,30 | 11,41 | 11,15 | 11,27 | -2,25% | 389.017,00 |
| 23.06.2025 | 12,10 | 12,10 | 11,45 | 11,53 | -3,19% | 300.883,00 |
| 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% | 403.752,00 |
| 16.06.2025 | 11,78 | 12,07 | 11,64 | 11,74 | -1,26% | 503.781,00 |
| 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% | 321.575,00 |
| 11.06.2025 | 11,08 | 11,23 | 10,96 | 11,16 | 2,01% | 339.524,00 |
| 10.06.2025 | 10,85 | 11,14 | 10,85 | 10,94 | 2,15% | 334.300,00 |
| 09.06.2025 | 10,64 | 10,84 | 10,60 | 10,71 | 0,66% | 232.749,00 |
| 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% | 323.050,00 |
| 04.06.2025 | 10,39 | 10,59 | 10,25 | 10,38 | -0,10% | 370.140,00 |