Holen Sie sich die Stockscreener-App
4.8309
0.35%
-0.0191
Sable Offshore Corp-Aktien (SOC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $4.92 | $4.73 | $0.19 | 1,513,764.0 | -0.41% |
| 2026-09-08 | $5.02 | $4.77 | $0.25 | 4,949,798.0 | +2.32% |
| 2026-09-04 | $4.84 | $4.62 | $0.215 | 3,873,871.0 | +0.42% |
| 2026-09-03 | $4.94 | $4.62 | $0.32 | 5,982,508.0 | -0.63% |
| 2026-09-02 | $4.89 | $4.54 | $0.35 | 8,125,297.0 | -0.42% |
| 2026-09-01 | $4.94 | $4.70 | $0.245 | 5,785,755.0 | -1.24% |
| 2026-08-31 | $4.84 | $4.51 | $0.325 | 6,586,068.0 | +7.57% |
| 2026-08-28 | $4.72 | $4.49 | $0.2299 | 5,680,414.0 | -3.65% |
| 2026-08-27 | $4.71 | $4.47 | $0.235 | 11,846,537.0 | +0.65% |
| 2026-08-26 | $4.83 | $4.43 | $0.395 | 7,569,769.0 | -1.70% |
| 2026-08-25 | $4.80 | $4.61 | $0.1943 | 6,474,059.0 | -3.29% |
| 2026-08-24 | $5.18 | $4.86 | $0.33 | 7,542,525.0 | -4.51% |
| 2026-08-21 | $5.43 | $4.94 | $0.495 | 11,001,690.0 | +0.59% |
| 2026-08-20 | $5.30 | $4.87 | $0.43 | 10,539,028.0 | +6.07% |
| 2026-08-19 | $5.16 | $3.99 | $1.17 | 28,852,689.0 | +19.80% |
| 2026-08-18 | $4.06 | $3.78 | $0.28 | 7,684,347.0 | -0.75% |
| 2026-08-17 | $4.17 | $3.94 | $0.23 | 10,409,244.0 | -3.13% |
| 2026-08-14 | $4.30 | $4.06 | $0.24 | 10,653,993.0 | +2.98% |
| 2026-08-13 | $4.31 | $3.86 | $0.45 | 12,432,705.0 | -7.99% |
| 2026-08-12 | $4.97 | $4.25 | $0.725 | 8,653,089.0 | -5.81% |
| 2026-08-11 | $4.89 | $4.21 | $0.6828 | 15,621,951.0 | -8.64% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $5.02 | $4.54 | $0.48 | 30,230,993.0 | +0.00% |
| 2026-08 | $5.43 | $3.78 | $1.65 | 194,615,323.0 | -8.70% |
| 2026-07 | $5.33 | $3.65 | $1.67 | 316,511,430.0 | +71.75% |
| 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% |
4.11%
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):