Holen Sie sich die Stockscreener-App
4.36
5.31%
0.22
Handel nachbörslich:
4.35
-0.01
-0.23%
Sable Offshore Corp-Aktien (SOC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-29 | $4.42 | $4.15 | $0.2636 | 4,719,024.0 | +5.31% |
| 2026-07-28 | $4.55 | $4.10 | $0.45 | 5,296,024.0 | -5.91% |
| 2026-07-27 | $4.68 | $4.28 | $0.40 | 6,732,946.0 | -6.58% |
| 2026-07-24 | $4.80 | $4.50 | $0.30 | 5,579,632.0 | +1.07% |
| 2026-07-23 | $4.72 | $4.41 | $0.315 | 9,704,793.0 | +6.39% |
| 2026-07-22 | $4.45 | $4.26 | $0.19 | 4,376,172.0 | +4.53% |
| 2026-07-21 | $4.40 | $4.15 | $0.2516 | 6,787,933.0 | +0.00% |
| 2026-07-20 | $4.35 | $4.12 | $0.23 | 5,210,908.0 | -3.68% |
| 2026-07-17 | $4.49 | $4.15 | $0.34 | 7,770,255.0 | +5.07% |
| 2026-07-16 | $4.23 | $3.82 | $0.41 | 15,896,329.0 | -0.48% |
| 2026-07-15 | $4.42 | $4.08 | $0.34 | 5,082,182.0 | -5.24% |
| 2026-07-14 | $4.61 | $4.28 | $0.3299 | 8,026,903.0 | -0.90% |
| 2026-07-13 | $4.51 | $3.99 | $0.525 | 13,715,598.0 | +13.01% |
| 2026-07-10 | $4.28 | $3.74 | $0.5396 | 10,747,959.0 | -5.31% |
| 2026-07-09 | $4.37 | $4.00 | $0.37 | 19,020,728.0 | +0.49% |
| 2026-07-08 | $4.34 | $4.02 | $0.32 | 13,168,710.0 | -2.60% |
| 2026-07-07 | $4.44 | $3.95 | $0.49 | 16,045,847.0 | +7.09% |
| 2026-07-06 | $4.57 | $3.65 | $0.915 | 18,443,698.0 | -7.06% |
| 2026-07-02 | $4.42 | $3.85 | $0.57 | 26,923,865.0 | -3.41% |
| 2026-07-01 | $4.45 | $3.86 | $0.59 | 90,965,399.0 | +42.86% |
| 2026-06-30 | $4.29 | $2.88 | $1.41 | 95,892,529.0 | -55.81% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $4.80 | $3.65 | $1.15 | 298,933,929.0 | +41.56% |
| 2026-06 | $16.08 | $2.88 | $13.20 | 188,183,623.0 | -78.98% |
| 2026-05 | $15.80 | $12.11 | $3.69 | 57,624,450.0 | +2.09% |
| 2026-04 | $16.57 | $11.99 | $4.57 | 77,060,358.0 | -13.14% |
| 2026-03 | $19.25 | $7.91 | $11.34 | 177,181,627.0 | +100.24% |
| 2026-02 | $9.75 | $6.54 | $3.21 | 92,597,226.0 | -14.77% |
| 2026-01 | $13.31 | $8.03 | $5.28 | 159,495,635.0 | +7.32% |
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% |
6.58%
4.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):