Holen Sie sich die Stockscreener-App
30.18
1.45%
0.43
Handel nachbörslich:
30.00
-0.18
-0.60%
Sable Offshore Corp-Aktien (SOC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-22 | $30.33 | $28.75 | $1.58 | 2,113,448.0 | +1.45% |
| 2025-07-21 | $31.48 | $29.07 | $2.41 | 6,743,068.0 | -6.12% |
| 2025-07-18 | $32.18 | $28.03 | $4.15 | 11,063,187.0 | +11.82% |
| 2025-07-17 | $29.90 | $19.58 | $10.32 | 9,199,820.0 | +28.41% |
| 2025-07-16 | $22.32 | $21.50 | $0.82 | 1,922,490.0 | -0.90% |
| 2025-07-15 | $22.99 | $22.22 | $0.77 | 1,372,624.0 | -2.11% |
| 2025-07-14 | $23.09 | $21.99 | $1.10 | 1,660,399.0 | +1.43% |
| 2025-07-11 | $22.67 | $21.45 | $1.22 | 1,619,249.0 | +2.89% |
| 2025-07-10 | $22.27 | $21.44 | $0.835 | 1,535,791.0 | -0.95% |
| 2025-07-09 | $23.46 | $21.29 | $2.17 | 3,555,815.0 | -5.70% |
| 2025-07-08 | $23.42 | $22.47 | $0.95 | 2,187,564.0 | +2.64% |
| 2025-07-07 | $23.21 | $22.38 | $0.833 | 4,566,542.0 | -2.19% |
| 2025-07-03 | $23.38 | $22.84 | $0.5439 | 692,853.0 | +1.17% |
| 2025-07-02 | $23.35 | $21.38 | $1.97 | 2,821,659.0 | +6.88% |
| 2025-07-01 | $22.13 | $21.03 | $1.10 | 3,740,396.0 | -2.18% |
| 2025-06-30 | $22.98 | $21.92 | $1.06 | 3,718,142.0 | -4.10% |
| 2025-06-27 | $22.94 | $21.65 | $1.29 | 6,693,166.0 | +2.83% |
| 2025-06-26 | $22.58 | $21.94 | $0.64 | 1,412,562.0 | +1.97% |
| 2025-06-25 | $22.06 | $21.45 | $0.6098 | 1,723,470.0 | -0.18% |
| 2025-06-24 | $22.16 | $20.59 | $1.57 | 2,490,037.0 | +3.35% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $32.18 | $19.58 | $12.60 | 56,908,353.0 | +37.31% |
| 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% |
9.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):