Holen Sie sich die Stockscreener-App
5.33
6.82%
-0.39
Vorhandelsmarkt:
5.37
0.04
+0.75%
Sable Offshore Corp-Aktien (SOC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $5.71 | $5.33 | $0.38 | 4,804,074.0 | -6.82% |
| 2025-12-09 | $6.10 | $5.52 | $0.58 | 5,113,020.0 | +1.96% |
| 2025-12-08 | $5.98 | $5.54 | $0.44 | 6,900,869.0 | -0.53% |
| 2025-12-05 | $5.83 | $5.11 | $0.72 | 5,418,700.0 | +10.59% |
| 2025-12-04 | $5.21 | $4.80 | $0.4066 | 4,884,094.0 | -2.30% |
| 2025-12-03 | $5.25 | $4.47 | $0.785 | 5,963,968.0 | +15.74% |
| 2025-12-02 | $5.25 | $4.50 | $0.75 | 6,953,438.0 | -5.85% |
| 2025-12-01 | $4.80 | $4.08 | $0.72 | 6,233,476.0 | +9.61% |
| 2025-11-28 | $4.50 | $4.20 | $0.305 | 2,421,402.0 | +6.07% |
| 2025-11-26 | $4.57 | $4.04 | $0.53 | 4,497,455.0 | -7.62% |
| 2025-11-25 | $4.75 | $4.34 | $0.41 | 3,276,125.0 | -6.50% |
| 2025-11-24 | $4.89 | $4.36 | $0.535 | 5,794,923.0 | +6.71% |
| 2025-11-21 | $4.55 | $4.15 | $0.40 | 5,609,434.0 | +4.93% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.10 | $4.08 | $2.02 | 51,075,713.0 | +21.97% |
| 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% |
1.33%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):