Holen Sie sich die Stockscreener-App
13.75
6.72%
-0.99
Handel nachbörslich:
13.97
0.22
+1.60%
Sable Offshore Corp-Aktien (SOC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $14.61 | $13.66 | $0.941 | 2,926,315.0 | -6.72% |
| 2026-05-22 | $14.75 | $14.01 | $0.7374 | 1,920,148.0 | +1.17% |
| 2026-05-21 | $15.40 | $14.40 | $1.00 | 3,553,812.0 | -3.19% |
| 2026-05-20 | $15.80 | $14.90 | $0.90 | 2,262,765.0 | -1.25% |
| 2026-05-19 | $15.71 | $14.83 | $0.88 | 3,100,677.0 | +0.07% |
| 2026-05-18 | $15.45 | $14.39 | $1.05 | 3,299,561.0 | +0.66% |
| 2026-05-15 | $15.47 | $13.62 | $1.85 | 4,145,801.0 | +10.04% |
| 2026-05-14 | $14.00 | $12.92 | $1.08 | 2,227,060.0 | +4.80% |
| 2026-05-13 | $13.97 | $12.81 | $1.16 | 2,956,235.0 | -6.29% |
| 2026-05-12 | $14.02 | $13.09 | $0.93 | 2,071,139.0 | +5.66% |
| 2026-05-11 | $13.46 | $12.52 | $0.94 | 2,362,885.0 | +3.11% |
| 2026-05-08 | $13.02 | $12.28 | $0.736 | 2,165,485.0 | +0.16% |
| 2026-05-07 | $13.05 | $12.11 | $0.94 | 3,777,017.0 | -4.33% |
| 2026-05-06 | $13.97 | $13.11 | $0.856 | 2,312,527.0 | -5.96% |
| 2026-05-05 | $14.59 | $14.24 | $0.345 | 1,878,214.0 | -1.66% |
| 2026-05-04 | $14.91 | $14.12 | $0.79 | 2,676,581.0 | +2.84% |
| 2026-05-01 | $14.20 | $13.15 | $1.05 | 2,648,919.0 | -1.74% |
| 2026-04-30 | $14.41 | $13.50 | $0.9128 | 2,865,505.0 | +2.94% |
| 2026-04-29 | $14.25 | $12.85 | $1.40 | 2,700,918.0 | +6.09% |
| 2026-04-28 | $14.07 | $13.04 | $1.03 | 2,848,601.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.80 | $12.11 | $3.69 | 49,211,456.0 | -4.18% |
| 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% |
3.44%
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):