13,570$
1,57%
Echtzeit-Aktienkurs SandRidge Energy Inc.
Bid:
Ask:
Aktienkurse zur SandRidge Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 13,58 | 13,58 | 13,26 | 13,36 | -1,84% | 219.480,00 |
| 06.01.2026 | 14,00 | 14,00 | 13,47 | 13,61 | -2,51% | 337.805,00 |
| 05.01.2026 | 14,97 | 15,04 | 13,68 | 13,96 | -5,55% | 554.828,00 |
| 02.01.2026 | 14,38 | 14,78 | 14,28 | 14,78 | 2,43% | 297.267,00 |
| 31.12.2025 | 14,79 | 14,83 | 14,40 | 14,43 | -2,10% | 261.946,00 |
| 30.12.2025 | 14,75 | 14,99 | 14,69 | 14,74 | 0,96% | 321.204,00 |
| 29.12.2025 | 14,42 | 14,64 | 14,40 | 14,60 | 2,03% | 283.680,00 |
| 26.12.2025 | 14,31 | 14,34 | 14,22 | 14,31 | -0,49% | 116.436,00 |
| 24.12.2025 | 14,37 | 14,40 | 14,25 | 14,38 | -0,14% | 90.951,00 |
| 23.12.2025 | 14,23 | 14,44 | 14,23 | 14,40 | 0,56% | 138.927,00 |
| 22.12.2025 | 14,47 | 14,68 | 14,29 | 14,32 | 0,85% | 296.188,00 |
| 19.12.2025 | 14,02 | 14,24 | 13,98 | 14,20 | 1,65% | 630.305,00 |
| 18.12.2025 | 14,05 | 14,08 | 13,88 | 13,97 | -0,92% | 341.709,00 |
| 17.12.2025 | 13,98 | 14,14 | 13,90 | 14,10 | 1,88% | 252.273,00 |
| 16.12.2025 | 14,21 | 14,21 | 13,78 | 13,84 | -3,76% | 373.420,00 |
| 15.12.2025 | 14,68 | 14,71 | 14,14 | 14,38 | -1,78% | 376.514,00 |
| 12.12.2025 | 14,95 | 15,00 | 14,57 | 14,64 | -1,28% | 325.157,00 |
| 11.12.2025 | 14,92 | 15,00 | 14,64 | 14,83 | -2,11% | 430.885,00 |
| 10.12.2025 | 15,07 | 15,23 | 14,77 | 15,15 | 0,66% | 362.834,00 |
| 09.12.2025 | 14,94 | 15,05 | 14,79 | 15,05 | 0,94% | 282.806,00 |
| 08.12.2025 | 15,15 | 15,32 | 14,69 | 14,91 | -2,04% | 314.582,00 |
| 05.12.2025 | 15,08 | 15,56 | 15,08 | 15,22 | 0,86% | 337.699,00 |
| 04.12.2025 | 15,05 | 15,24 | 14,99 | 15,09 | -0,20% | 351.164,00 |
| 03.12.2025 | 14,48 | 15,12 | 14,44 | 15,12 | 5,44% | 468.847,00 |
| 02.12.2025 | 14,50 | 14,53 | 14,14 | 14,34 | -1,24% | 261.829,00 |
| 01.12.2025 | 14,12 | 14,75 | 14,12 | 14,52 | 2,69% | 477.568,00 |
| 28.11.2025 | 14,07 | 14,29 | 14,04 | 14,14 | 0,50% | 159.245,00 |
| 26.11.2025 | 13,90 | 14,14 | 13,87 | 14,07 | 1,44% | 290.677,00 |
| 25.11.2025 | 14,04 | 14,10 | 13,70 | 13,87 | -2,46% | 336.213,00 |
| 24.11.2025 | 14,23 | 14,32 | 13,90 | 14,22 | -0,07% | 372.634,00 |
| 21.11.2025 | 14,06 | 14,24 | 13,89 | 14,23 | 0,85% | 483.153,00 |
| 20.11.2025 | 14,37 | 14,55 | 14,08 | 14,11 | -1,47% | 345.701,00 |
| 19.11.2025 | 14,20 | 14,45 | 14,14 | 14,32 | -0,76% | 325.435,00 |
| 18.11.2025 | 14,29 | 14,50 | 14,07 | 14,43 | 1,33% | 365.687,00 |
| 17.11.2025 | 14,35 | 14,62 | 14,20 | 14,24 | -1,32% | 583.758,00 |
| 14.11.2025 | 14,01 | 14,46 | 13,84 | 14,43 | 2,70% | 473.191,00 |
| 13.11.2025 | 13,87 | 14,25 | 13,77 | 14,05 | 2,33% | 500.561,00 |
| 12.11.2025 | 13,22 | 13,98 | 12,97 | 13,73 | 3,47% | 593.424,00 |
| 11.11.2025 | 13,00 | 13,72 | 12,99 | 13,27 | 3,43% | 477.246,00 |
| 10.11.2025 | 12,72 | 12,84 | 12,45 | 12,83 | 1,74% | 251.120,00 |
| 07.11.2025 | 13,00 | 13,00 | 12,56 | 12,61 | -1,56% | 343.688,00 |
| 06.11.2025 | 12,46 | 13,43 | 12,46 | 12,81 | 4,83% | 525.205,00 |
| 05.11.2025 | 11,99 | 12,37 | 11,96 | 12,22 | 2,86% | 374.874,00 |
| 04.11.2025 | 11,93 | 12,00 | 11,77 | 11,88 | -1,41% | 341.493,00 |
| 03.11.2025 | 11,79 | 12,05 | 11,75 | 12,05 | 1,18% | 225.122,00 |
| 31.10.2025 | 11,77 | 12,00 | 11,69 | 11,91 | 1,19% | 230.233,00 |
| 30.10.2025 | 11,65 | 11,89 | 11,54 | 11,77 | 0,51% | 178.604,00 |
| 29.10.2025 | 11,62 | 11,81 | 11,50 | 11,71 | 1,56% | 205.364,00 |
| 28.10.2025 | 11,53 | 11,63 | 11,41 | 11,53 | -1,20% | 178.130,00 |
| 27.10.2025 | 11,89 | 11,89 | 11,66 | 11,67 | -0,93% | 163.946,00 |
| 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 |