Holen Sie sich die Stockscreener-App
4.26
7.79%
-0.36
Handel nachbörslich:
4.40
0.14
+3.29%
Sable Offshore Corp-Aktien (SOC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $4.86 | $4.25 | $0.61 | 5,571,657.0 | -7.79% |
| 2025-11-19 | $4.66 | $4.20 | $0.46 | 4,442,498.0 | +0.43% |
| 2025-11-18 | $4.78 | $4.24 | $0.5396 | 7,237,956.0 | +5.26% |
| 2025-11-17 | $4.37 | $3.72 | $0.65 | 12,473,632.0 | +4.30% |
| 2025-11-14 | $5.50 | $4.04 | $1.46 | 13,972,904.0 | -28.86% |
| 2025-11-13 | $6.44 | $5.84 | $0.5949 | 4,675,907.0 | -7.97% |
| 2025-11-12 | $7.02 | $5.86 | $1.16 | 9,550,346.0 | -11.48% |
| 2025-11-11 | $7.42 | $5.95 | $1.47 | 15,571,845.0 | +20.50% |
| 2025-11-10 | $7.18 | $5.85 | $1.33 | 19,445,634.0 | +12.36% |
| 2025-11-07 | $5.54 | $4.58 | $0.96 | 8,047,718.0 | +10.33% |
| 2025-11-06 | $5.70 | $4.79 | $0.91 | 6,560,378.0 | -14.79% |
| 2025-11-05 | $6.07 | $5.39 | $0.68 | 7,559,299.0 | -3.73% |
| 2025-11-04 | $6.70 | $5.58 | $1.12 | 13,862,414.0 | -18.84% |
| 2025-11-03 | $9.98 | $6.79 | $3.19 | 16,642,879.0 | -30.50% |
| 2025-10-31 | $13.16 | $10.38 | $2.78 | 10,909,033.0 | -18.47% |
| 2025-10-30 | $13.37 | $12.83 | $0.54 | 3,986,395.0 | -3.24% |
| 2025-10-29 | $13.35 | $13.01 | $0.34 | 3,303,525.0 | +1.84% |
| 2025-10-28 | $13.38 | $12.20 | $1.18 | 4,629,515.0 | +1.32% |
| 2025-10-27 | $14.03 | $12.68 | $1.35 | 4,387,340.0 | -3.82% |
| 2025-10-24 | $13.81 | $12.23 | $1.58 | 8,850,121.0 | -4.71% |
| 2025-10-23 | $14.77 | $11.80 | $2.97 | 9,805,853.0 | +18.61% |
| 2025-10-22 | $12.38 | $11.43 | $0.95 | 4,583,416.0 | -4.68% |
| 2025-10-21 | $12.88 | $12.00 | $0.88 | 3,291,931.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.98 | $3.72 | $6.26 | 151,186,724.0 | -59.27% |
| 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% |
3.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):