Holen Sie sich die Stockscreener-App
8.89
7.89%
0.65
Sable Offshore Corp-Aktien (SOC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $9.30 | $8.26 | $1.04 | 4,605,160.0 | +7.89% |
| 2026-02-12 | $8.53 | $7.83 | $0.70 | 3,920,218.0 | -2.25% |
| 2026-02-11 | $8.47 | $7.80 | $0.67 | 3,120,481.0 | +3.44% |
| 2026-02-10 | $8.64 | $8.00 | $0.64 | 3,641,607.0 | -4.34% |
| 2026-02-09 | $8.60 | $7.81 | $0.79 | 4,043,713.0 | +7.30% |
| 2026-02-06 | $8.04 | $7.22 | $0.82 | 5,613,857.0 | +8.32% |
| 2026-02-05 | $8.02 | $6.96 | $1.06 | 4,978,554.0 | -11.37% |
| 2026-02-04 | $8.47 | $8.05 | $0.42 | 5,598,777.0 | +2.22% |
| 2026-02-03 | $8.66 | $7.75 | $0.915 | 10,415,635.0 | -10.21% |
| 2026-02-02 | $9.75 | $8.84 | $0.91 | 6,849,912.0 | -6.92% |
| 2026-01-30 | $10.78 | $9.50 | $1.28 | 7,675,962.0 | -3.20% |
| 2026-01-29 | $10.91 | $9.99 | $0.92 | 6,065,001.0 | -1.48% |
| 2026-01-28 | $10.43 | $9.82 | $0.6051 | 4,746,309.0 | +2.84% |
| 2026-01-27 | $10.15 | $9.50 | $0.65 | 5,643,429.0 | -3.71% |
| 2026-01-26 | $10.76 | $9.62 | $1.14 | 6,582,726.0 | -1.73% |
| 2026-01-23 | $13.31 | $10.26 | $3.05 | 15,444,678.0 | -15.89% |
| 2026-01-22 | $12.49 | $11.15 | $1.34 | 6,672,083.0 | +7.08% |
| 2026-01-21 | $12.15 | $10.67 | $1.48 | 9,021,991.0 | +5.08% |
| 2026-01-20 | $11.62 | $10.86 | $0.7649 | 6,486,562.0 | -5.16% |
| 2026-01-16 | $11.84 | $10.62 | $1.22 | 5,471,668.0 | +0.35% |
| 2026-01-15 | $11.62 | $10.21 | $1.40 | 5,953,371.0 | +2.75% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $9.75 | $6.96 | $2.79 | 57,393,074.0 | -8.16% |
| 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% |
5.30%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):