Holen Sie sich die Stockscreener-App
10.43
15.89%
-1.97
Sable Offshore Corp-Aktien (SOC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-23 | $13.31 | $10.26 | $3.05 | 15,444,678.0 | -15.89% |
| 2026-01-22 | $12.49 | $11.15 | $1.34 | 6,672,083.0 | +7.08% |
| 2026-01-21 | $12.15 | $10.67 | $1.48 | 9,021,991.0 | +5.08% |
| 2026-01-20 | $11.62 | $10.86 | $0.7649 | 6,486,562.0 | -5.16% |
| 2026-01-16 | $11.84 | $10.62 | $1.22 | 5,471,668.0 | +0.35% |
| 2026-01-15 | $11.62 | $10.21 | $1.40 | 5,953,371.0 | +2.75% |
| 2026-01-14 | $11.27 | $10.20 | $1.07 | 5,590,695.0 | +11.69% |
| 2026-01-13 | $10.88 | $9.80 | $1.08 | 5,501,333.0 | -5.44% |
| 2026-01-12 | $10.93 | $9.56 | $1.37 | 6,177,259.0 | +8.66% |
| 2026-01-09 | $9.90 | $9.15 | $0.755 | 5,263,644.0 | +5.25% |
| 2026-01-08 | $9.43 | $8.50 | $0.93 | 4,915,647.0 | +8.36% |
| 2026-01-07 | $10.05 | $8.03 | $2.02 | 13,386,175.0 | -14.84% |
| 2026-01-06 | $10.88 | $9.70 | $1.18 | 8,410,300.0 | -4.44% |
| 2026-01-05 | $11.86 | $10.25 | $1.61 | 10,594,282.0 | -9.80% |
| 2026-01-02 | $12.29 | $10.26 | $2.04 | 19,892,520.0 | +30.04% |
| 2025-12-31 | $9.16 | $8.03 | $1.13 | 9,782,406.0 | +3.09% |
| 2025-12-30 | $9.30 | $8.36 | $0.945 | 8,616,836.0 | +0.23% |
| 2025-12-29 | $8.81 | $8.25 | $0.56 | 5,833,503.0 | +2.34% |
| 2025-12-26 | $9.65 | $8.22 | $1.43 | 8,842,542.0 | -13.49% |
Sable Offshore Corp-Aktien (SOC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sable Offshore Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SOC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sable Offshore Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sable Offshore Corp-Aktien (SOC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $13.31 | $8.03 | $5.28 | 144,226,886.0 | +15.63% |
Sable Offshore Corp-Aktien (SOC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.00 | $4.08 | $6.92 | 221,877,967.0 | +100.23% |
| 2025-11 | $9.98 | $3.72 | $6.26 | 167,214,406.0 | -58.22% |
| 2025-10 | $20.74 | $10.38 | $10.36 | 129,751,863.0 | -40.09% |
| 2025-09 | $26.36 | $17.25 | $9.11 | 120,719,229.0 | -35.29% |
| 2025-08 | $31.74 | $26.31 | $5.43 | 36,092,232.0 | -12.03% |
| 2025-07 | $32.18 | $19.58 | $12.60 | 67,454,897.0 | +39.54% |
| 2025-06 | $29.83 | $20.59 | $9.24 | 52,306,557.0 | -23.63% |
| 2025-05 | $35.00 | $18.66 | $16.34 | 63,643,309.0 | +54.23% |
| 2025-04 | $26.21 | $16.26 | $9.95 | 40,114,002.0 | -26.45% |
| 2025-03 | $28.96 | $22.00 | $6.96 | 24,761,346.0 | -10.57% |
| 2025-02 | $32.33 | $21.58 | $10.75 | 31,057,206.0 | +13.80% |
| 2025-01 | $29.80 | $21.76 | $8.04 | 22,679,377.0 | +8.86% |
Sable Offshore Corp-Aktien (SOC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.84 | $18.80 | $6.04 | 31,361,966.0 | +1.36% |
| 2024-11 | $24.93 | $20.58 | $4.35 | 21,271,636.0 | +5.01% |
| 2024-10 | $26.35 | $18.51 | $7.84 | 28,650,580.0 | -5.37% |
| 2024-09 | $28.67 | $20.09 | $8.58 | 33,184,600.0 | +40.32% |
| 2024-08 | $17.07 | $13.66 | $3.41 | 7,239,626.0 | +0.12% |
| 2024-07 | $17.30 | $14.70 | $2.60 | 9,192,659.0 | +11.61% |
| 2024-06 | $15.80 | $13.75 | $2.05 | 16,322,613.0 | -2.08% |
| 2024-05 | $15.50 | $10.30 | $5.20 | 7,613,039.0 | +47.98% |
| 2024-04 | $11.25 | $10.11 | $1.14 | 3,500,881.0 | -5.11% |
| 2024-03 | $12.55 | $10.60 | $1.95 | 3,366,865.0 | -10.31% |
| 2024-02 | $13.15 | $11.32 | $1.83 | 618,947.0 | +0.00% |
2.05%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):