19.65
price down icon1.40%   -0.28
after-market Handel nachbörslich: 19.93 0.28 +1.42%
loading

Sable Offshore Corp-Aktien (SOC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-09 $20.15 $19.26 $0.8925 2,019,791.0 -1.40%
2025-10-08 $19.98 $19.14 $0.845 2,442,907.0 +3.32%
2025-10-07 $19.43 $18.15 $1.28 2,871,741.0 +3.88%
2025-10-06 $19.39 $18.26 $1.13 3,253,025.0 -2.72%
2025-10-03 $20.39 $19.09 $1.30 5,688,965.0 -2.40%
2025-10-02 $20.25 $18.61 $1.64 3,290,247.0 -2.49%
2025-10-01 $20.32 $17.28 $3.04 7,137,787.0 +14.89%
2025-09-30 $18.53 $17.25 $1.28 6,890,054.0 -5.77%
2025-09-29 $20.10 $18.00 $2.10 7,877,932.0 -6.18%
2025-09-26 $20.65 $19.21 $1.44 6,014,762.0 -1.99%
2025-09-25 $22.13 $20.11 $2.01 6,491,291.0 -7.40%
2025-09-24 $24.64 $20.10 $4.54 7,684,354.0 -11.15%
2025-09-23 $24.84 $23.71 $1.13 3,132,789.0 +3.86%
2025-09-22 $24.02 $23.11 $0.9099 2,636,474.0 +0.08%
2025-09-19 $24.19 $23.09 $1.10 4,584,811.0 -2.08%
2025-09-18 $24.35 $22.77 $1.58 3,600,682.0 -1.76%
2025-09-17 $24.96 $22.42 $2.54 4,455,239.0 +9.18%
2025-09-16 $23.00 $21.93 $1.07 3,422,671.0 +1.91%
2025-09-15 $23.49 $21.75 $1.74 5,654,324.0 -4.64%
2025-09-12 $24.48 $21.85 $2.63 4,509,277.0 -0.30%
2025-09-11 $24.41 $22.72 $1.69 4,977,153.0 -5.86%
2025-09-10 $24.65 $20.86 $3.79 10,877,060.0 +22.58%
2025-09-09 $21.16 $18.35 $2.80 12,838,392.0 -9.15%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $20.39 $17.28 $3.11 28,724,254.0 +12.54%
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%
$31.23
price up icon 0.84%
$5.71
price down icon 3.22%
oil_gas_drilling HP
$23.23
price down icon 2.35%
oil_gas_drilling RIG
$3.33
price down icon 2.06%
oil_gas_drilling PDS
$56.44
price down icon 0.98%
Kapitalisierung:     |  Volumen (24h):