13,320$
-2,13%
Echtzeit-Aktienkurs SandRidge Energy
Bid:
Ask:
Aktienkurse zur SandRidge Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 13,65 | 13,65 | 13,27 | 13,33 | -2,06% | 250.487,00 |
| 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 |
| 24.05.2024 | 13,50 | 13,78 | 13,50 | 13,64 | 1,19% | 169.902,00 |
| 23.05.2024 | 13,80 | 13,87 | 13,44 | 13,48 | -1,39% | 285.123,00 |
| 22.05.2024 | 13,73 | 13,80 | 13,49 | 13,67 | -0,51% | 223.618,00 |
| 21.05.2024 | 13,78 | 14,03 | 13,71 | 13,74 | -1,22% | 205.674,00 |
| 20.05.2024 | 13,66 | 13,93 | 13,64 | 13,91 | 2,05% | 183.677,00 |
| 17.05.2024 | 13,51 | 13,67 | 13,40 | 13,63 | 1,56% | 242.637,00 |
| 16.05.2024 | 13,79 | 13,79 | 13,38 | 13,42 | -3,17% | 324.693,00 |
| 15.05.2024 | 14,04 | 14,24 | 13,80 | 13,86 | -0,93% | 400.249,00 |
| 14.05.2024 | 13,63 | 14,07 | 13,57 | 13,99 | 3,02% | 671.581,00 |
| 13.05.2024 | 13,67 | 13,70 | 13,51 | 13,58 | 0,30% | 351.432,00 |
| 10.05.2024 | 13,56 | 13,66 | 13,35 | 13,54 | -0,29% | 404.771,00 |
| 09.05.2024 | 13,33 | 13,59 | 13,22 | 13,58 | 1,42% | 444.530,00 |
| 08.05.2024 | 13,70 | 13,71 | 13,26 | 13,39 | -3,11% | 324.885,00 |
| 07.05.2024 | 13,95 | 14,00 | 13,78 | 13,82 | -0,86% | 206.319,00 |
| 06.05.2024 | 13,72 | 14,10 | 13,51 | 13,94 | 2,35% | 337.829,00 |
| 03.05.2024 | 13,69 | 13,73 | 13,49 | 13,62 | 0,15% | 237.615,00 |
| 02.05.2024 | 13,61 | 13,72 | 13,47 | 13,60 | 0,59% | 228.908,00 |
| 01.05.2024 | 13,65 | 13,79 | 13,45 | 13,52 | -1,31% | 236.657,00 |
| 30.04.2024 | 14,15 | 14,15 | 13,69 | 13,70 | -3,45% | 306.000,00 |
| 29.04.2024 | 14,48 | 14,54 | 14,13 | 14,19 | -2,47% | 306.089,00 |
| 26.04.2024 | 14,54 | 14,62 | 14,47 | 14,55 | -0,48% | 161.634,00 |
| 25.04.2024 | 14,59 | 14,67 | 14,44 | 14,62 | -0,27% | 176.590,00 |
| 24.04.2024 | 14,61 | 14,69 | 14,54 | 14,66 | -0,61% | 185.023,00 |
| 23.04.2024 | 14,67 | 14,85 | 14,58 | 14,75 | 0,48% | 163.464,00 |
| 22.04.2024 | 14,32 | 14,78 | 14,25 | 14,68 | 1,03% | 174.313,00 |
| 19.04.2024 | 14,25 | 14,57 | 14,25 | 14,53 | 1,47% | 225.717,00 |
| 18.04.2024 | 14,30 | 14,46 | 14,22 | 14,32 | 0,21% | 197.778,00 |
| 17.04.2024 | 14,50 | 14,66 | 14,24 | 14,29 | -1,45% | 198.743,00 |
| 16.04.2024 | 14,58 | 14,63 | 14,33 | 14,50 | -1,43% | 245.871,00 |
| 15.04.2024 | 14,90 | 14,96 | 14,64 | 14,71 | -1,21% | 176.416,00 |
| 12.04.2024 | 15,21 | 15,31 | 14,82 | 14,89 | -1,19% | 234.100,00 |
| 11.04.2024 | 15,08 | 15,09 | 14,83 | 15,07 | 0,00% | 161.214,00 |
| 10.04.2024 | 14,86 | 15,08 | 14,78 | 15,07 | 0,94% | 277.028,00 |
| 09.04.2024 | 14,89 | 14,95 | 14,77 | 14,93 | 0,40% | 185.621,00 |
| 08.04.2024 | 15,08 | 15,19 | 14,83 | 14,87 | -1,39% | 289.961,00 |
| 05.04.2024 | 15,04 | 15,16 | 14,95 | 15,08 | 0,53% | 208.041,00 |
| 04.04.2024 | 15,15 | 15,21 | 14,89 | 15,00 | -0,79% | 340.380,00 |
| 03.04.2024 | 14,78 | 15,15 | 14,78 | 15,12 | 2,51% | 299.146,00 |
| 02.04.2024 | 14,69 | 14,77 | 14,58 | 14,75 | 0,82% | 343.729,00 |
| 01.04.2024 | 14,67 | 14,69 | 14,45 | 14,63 | 0,41% | 246.825,00 |
| 28.03.2024 | 14,52 | 14,63 | 14,51 | 14,57 | 0,41% | 263.871,00 |
| 27.03.2024 | 14,16 | 14,51 | 14,15 | 14,51 | 2,62% | 328.540,00 |
| 26.03.2024 | 14,30 | 14,39 | 14,13 | 14,14 | -0,91% | 287.032,00 |
| 25.03.2024 | 14,13 | 14,41 | 14,13 | 14,27 | 1,13% | 234.116,00 |
| 22.03.2024 | 14,26 | 14,28 | 14,05 | 14,11 | -1,19% | 256.693,00 |
| 21.03.2024 | 14,14 | 14,30 | 14,08 | 14,28 | 0,78% | 279.203,00 |
| 20.03.2024 | 14,14 | 14,23 | 13,99 | 14,17 | -0,35% | 376.778,00 |
| 19.03.2024 | 13,94 | 14,22 | 13,94 | 14,22 | 1,57% | 452.189,00 |
| 18.03.2024 | 13,80 | 14,04 | 13,76 | 14,00 | 0,79% | 356.312,00 |
| 15.03.2024 | 13,68 | 13,92 | 13,68 | 13,89 | 0,73% | 529.316,00 |
| 14.03.2024 | 13,68 | 13,83 | 13,47 | 13,79 | 0,22% | 412.800,00 |
| 13.03.2024 | 13,53 | 13,78 | 13,53 | 13,76 | 2,69% | 565.565,00 |
| 12.03.2024 | 13,37 | 13,44 | 13,26 | 13,40 | 0,15% | 579.167,00 |
| 11.03.2024 | 13,80 | 13,80 | 13,10 | 13,38 | -3,46% | 721.909,00 |
| 08.03.2024 | 13,71 | 13,96 | 13,60 | 13,86 | 1,61% | 597.497,00 |
| 07.03.2024 | 13,19 | 13,66 | 12,99 | 13,64 | 4,44% | 756.082,00 |
| 06.03.2024 | 13,00 | 13,22 | 12,92 | 13,06 | 0,93% | 562.035,00 |
| 05.03.2024 | 12,77 | 13,02 | 12,77 | 12,94 | 1,01% | 451.029,00 |