10,540$
0,38%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,36 | 10,67 | 10,36 | 10,53 | 0,29% | 613.758,00 |
| 19.12.2024 | 10,68 | 10,68 | 10,31 | 10,50 | -0,19% | 322.345,00 |
| 18.12.2024 | 11,01 | 11,10 | 10,46 | 10,52 | -4,10% | 380.767,00 |
| 17.12.2024 | 11,05 | 11,09 | 10,80 | 10,97 | -1,17% | 312.800,00 |
| 16.12.2024 | 11,17 | 11,21 | 11,06 | 11,10 | -1,60% | 295.743,00 |
| 13.12.2024 | 11,32 | 11,33 | 11,14 | 11,28 | -0,35% | 179.802,00 |
| 12.12.2024 | 11,37 | 11,49 | 11,23 | 11,32 | -0,61% | 272.037,00 |
| 11.12.2024 | 11,38 | 11,48 | 11,22 | 11,39 | 0,98% | 442.416,00 |
| 10.12.2024 | 11,31 | 11,47 | 11,21 | 11,28 | 0,27% | 226.159,00 |
| 09.12.2024 | 11,10 | 11,51 | 11,10 | 11,25 | 2,18% | 330.991,00 |
| 06.12.2024 | 11,18 | 11,19 | 10,77 | 11,01 | -1,52% | 541.836,00 |
| 05.12.2024 | 11,37 | 11,45 | 11,16 | 11,18 | -1,06% | 224.498,00 |
| 04.12.2024 | 11,67 | 11,67 | 11,25 | 11,30 | -2,92% | 264.934,00 |
| 03.12.2024 | 11,63 | 11,79 | 11,53 | 11,64 | 0,52% | 421.471,00 |
| 02.12.2024 | 11,76 | 11,78 | 11,43 | 11,58 | -1,28% | 385.101,00 |
| 29.11.2024 | 11,77 | 11,83 | 11,63 | 11,73 | 0,95% | 152.926,00 |
| 27.11.2024 | 11,70 | 11,90 | 11,59 | 11,62 | -0,26% | 441.896,00 |
| 26.11.2024 | 11,85 | 11,85 | 11,61 | 11,65 | -1,85% | 158.385,00 |
| 25.11.2024 | 12,15 | 12,18 | 11,87 | 11,87 | -1,98% | 321.366,00 |
| 22.11.2024 | 11,78 | 12,18 | 11,71 | 12,11 | 3,11% | 345.257,00 |
| 21.11.2024 | 11,84 | 11,87 | 11,71 | 11,75 | 0,38% | 89.051,00 |
| 20.11.2024 | 11,60 | 11,84 | 11,56 | 11,70 | 1,21% | 337.708,00 |
| 19.11.2024 | 11,61 | 11,66 | 11,50 | 11,56 | -0,94% | 334.985,00 |
| 18.11.2024 | 11,54 | 11,75 | 11,49 | 11,67 | 1,92% | 285.755,00 |
| 15.11.2024 | 11,70 | 11,84 | 11,43 | 11,45 | -2,55% | 296.203,00 |
| 14.11.2024 | 11,61 | 11,84 | 11,51 | 11,75 | 1,38% | 332.738,00 |
| 13.11.2024 | 11,70 | 11,74 | 11,45 | 11,59 | -1,19% | 276.127,00 |
| 12.11.2024 | 11,91 | 12,19 | 11,71 | 11,73 | -0,93% | 334.773,00 |
| 11.11.2024 | 11,92 | 11,93 | 11,74 | 11,84 | 0,00% | 304.361,00 |
| 08.11.2024 | 12,22 | 12,33 | 11,77 | 11,84 | -3,50% | 339.317,00 |
| 07.11.2024 | 11,95 | 12,56 | 11,95 | 12,27 | 4,07% | 390.399,00 |
| 06.11.2024 | 11,74 | 11,92 | 11,57 | 11,79 | 3,97% | 475.169,00 |
| 05.11.2024 | 11,20 | 11,36 | 11,12 | 11,34 | 1,98% | 265.205,00 |
| 04.11.2024 | 11,07 | 11,31 | 11,07 | 11,12 | 0,45% | 229.895,00 |
| 01.11.2024 | 11,20 | 11,23 | 10,99 | 11,07 | -0,18% | 287.690,00 |
| 31.10.2024 | 11,25 | 11,35 | 11,03 | 11,09 | -0,81% | 278.671,00 |
| 30.10.2024 | 11,06 | 11,25 | 11,03 | 11,18 | 1,27% | 356.940,00 |
| 29.10.2024 | 11,17 | 11,17 | 10,94 | 11,04 | -1,16% | 424.651,00 |
| 28.10.2024 | 11,00 | 11,19 | 10,95 | 11,17 | -0,80% | 320.121,00 |
| 25.10.2024 | 11,33 | 11,45 | 11,15 | 11,26 | -0,18% | 221.459,00 |
| 24.10.2024 | 11,31 | 11,36 | 11,17 | 11,28 | -0,09% | 220.729,00 |
| 23.10.2024 | 11,26 | 11,33 | 11,07 | 11,29 | 0,00% | 249.929,00 |
| 22.10.2024 | 11,52 | 11,58 | 11,29 | 11,29 | -1,40% | 267.804,00 |
| 21.10.2024 | 11,78 | 11,82 | 11,40 | 11,45 | -1,80% | 277.462,00 |
| 18.10.2024 | 11,79 | 11,83 | 11,65 | 11,66 | -1,19% | 234.718,00 |
| 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 |