Sable Offshore Corp. SOC
NYSE · Vereinigte Staaten · Energierohstoffe
$3,47+0,00 (+0,14 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,46 | 0,00 % | $3,45 | $3,47 | $3,38 | 569,74K |
| 2026-09-30 | $3,46 | +1,76 % | $3,43 | $3,67 | $3,38 | 10,43M |
| 2026-09-29 | $3,40 | -4,76 % | $3,60 | $3,67 | $3,38 | 12,89M |
| 2026-09-28 | $3,57 | -7,99 % | $3,90 | $3,92 | $3,54 | 9,35M |
| 2026-09-25 | $3,88 | -2,27 % | $3,86 | $3,97 | $3,64 | 11,62M |
| 2026-09-24 | $3,97 | -4,34 % | $4,20 | $4,25 | $3,93 | 7,31M |
| 2026-09-23 | $4,15 | -3,71 % | $4,33 | $4,44 | $4,15 | 7,61M |
| 2026-09-22 | $4,31 | -0,46 % | $4,30 | $4,43 | $4,23 | 4,97M |
| 2026-09-21 | $4,33 | -5,04 % | $4,45 | $4,47 | $4,24 | 6,63M |
| 2026-09-18 | $4,56 | +4,83 % | $4,35 | $4,67 | $4,29 | 14,73M |
| 2026-09-17 | $4,35 | -5,02 % | $4,52 | $4,68 | $4,28 | 7,39M |
| 2026-09-16 | $4,58 | -7,66 % | $4,86 | $4,91 | $4,53 | 6,45M |
| 2026-09-15 | $4,96 | +2,90 % | $4,85 | $5,09 | $4,82 | 10,30M |
| 2026-09-14 | $4,82 | -6,77 % | $5,22 | $5,38 | $4,82 | 9,30M |
| 2026-09-11 | $5,17 | +5,08 % | $4,80 | $5,26 | $4,80 | 9,22M |
| 2026-09-10 | $4,92 | 0,00 % | $5,12 | $5,12 | $4,82 | 6,98M |
| 2026-09-09 | $4,92 | +1,44 % | $4,85 | $5,01 | $4,73 | 5,61M |
| 2026-09-08 | $4,85 | +2,32 % | $4,92 | $5,02 | $4,77 | 4,95M |
| 2026-09-04 | $4,74 | +0,42 % | $4,79 | $4,84 | $4,63 | 3,87M |
| 2026-09-03 | $4,72 | -0,63 % | $4,79 | $4,94 | $4,62 | 6,01M |
| 2026-09-02 | $4,75 | -0,42 % | $4,62 | $4,89 | $4,54 | 8,13M |
| 2026-09-01 | $4,77 | -1,24 % | $4,88 | $4,94 | $4,70 | 5,81M |
| 2026-08-31 | $4,83 | +7,57 % | $4,55 | $4,84 | $4,51 | 6,59M |
| 2026-08-28 | $4,49 | -3,65 % | $4,55 | $4,72 | $4,49 | 5,68M |
| 2026-08-27 | $4,66 | +0,65 % | $4,65 | $4,70 | $4,47 | 11,86M |
| 2026-08-26 | $4,63 | -1,70 % | $4,71 | $4,83 | $4,43 | 7,57M |
| 2026-08-25 | $4,71 | -3,29 % | $4,70 | $4,80 | $4,61 | 6,49M |
| 2026-08-24 | $4,87 | -4,51 % | $5,01 | $5,18 | $4,86 | 7,44M |
| 2026-08-21 | $5,10 | +0,59 % | $5,08 | $5,43 | $4,94 | 10,93M |
| 2026-08-20 | $5,07 | +6,07 % | $5,16 | $5,30 | $4,87 | 10,57M |
| 2026-08-19 | $4,78 | +19,80 % | $4,06 | $5,16 | $3,99 | 28,92M |
| 2026-08-18 | $3,99 | -0,75 % | $4,00 | $4,06 | $3,78 | 9,41M |
| 2026-08-17 | $4,02 | -3,13 % | $4,15 | $4,17 | $3,94 | 12,15M |
| 2026-08-14 | $4,15 | +2,98 % | $4,15 | $4,30 | $4,06 | 10,66M |
| 2026-08-13 | $4,03 | -7,99 % | $4,28 | $4,31 | $3,86 | 12,46M |
| 2026-08-12 | $4,38 | -5,81 % | $4,76 | $4,97 | $4,24 | 8,66M |
| 2026-08-11 | $4,65 | -8,64 % | $4,75 | $4,89 | $4,21 | 15,63M |
| 2026-08-10 | $5,09 | +7,16 % | $4,85 | $5,09 | $4,80 | 6,59M |
| 2026-08-07 | $4,75 | -0,84 % | $4,86 | $4,91 | $4,65 | 3,73M |
| 2026-08-06 | $4,79 | +3,46 % | $4,59 | $4,95 | $4,59 | 3,65M |
| 2026-08-05 | $4,63 | +3,35 % | $4,54 | $4,74 | $4,39 | 5,07M |
| 2026-08-04 | $4,48 | -7,05 % | $4,60 | $4,76 | $4,44 | 5,66M |
| 2026-08-03 | $4,82 | -8,88 % | $5,05 | $5,27 | $4,76 | 8,59M |
| 2026-07-31 | $5,29 | +18,08 % | $4,56 | $5,32 | $4,53 | 16,51M |
| 2026-07-30 | $4,48 | +2,75 % | $4,27 | $4,49 | $4,22 | 7,40M |
| 2026-07-29 | $4,36 | +5,31 % | $4,23 | $4,41 | $4,15 | 4,74M |
| 2026-07-28 | $4,14 | -5,91 % | $4,40 | $4,55 | $4,10 | 5,45M |
| 2026-07-27 | $4,40 | -6,58 % | $4,49 | $4,68 | $4,28 | 6,75M |
| 2026-07-24 | $4,71 | +1,07 % | $4,63 | $4,80 | $4,50 | 5,59M |
| 2026-07-23 | $4,66 | +6,39 % | $4,50 | $4,72 | $4,41 | 9,71M |
| 2026-07-22 | $4,38 | +4,53 % | $4,32 | $4,45 | $4,26 | 4,38M |
| 2026-07-21 | $4,19 | 0,00 % | $4,19 | $4,40 | $4,15 | 6,79M |
| 2026-07-20 | $4,19 | -3,68 % | $4,33 | $4,35 | $4,12 | 5,21M |
| 2026-07-17 | $4,35 | +5,07 % | $4,25 | $4,49 | $4,15 | 7,79M |
| 2026-07-16 | $4,14 | -0,48 % | $4,15 | $4,23 | $3,82 | 14,66M |
| 2026-07-15 | $4,16 | -5,24 % | $4,40 | $4,42 | $4,08 | 5,09M |
| 2026-07-14 | $4,39 | -0,90 % | $4,35 | $4,61 | $4,28 | 8,04M |
| 2026-07-13 | $4,43 | +13,01 % | $3,99 | $4,51 | $3,99 | 13,82M |
| 2026-07-10 | $3,92 | -5,31 % | $4,18 | $4,28 | $3,74 | 10,76M |
| 2026-07-09 | $4,14 | +0,49 % | $4,08 | $4,36 | $3,99 | 19,03M |
| 2026-07-08 | $4,12 | -2,60 % | $4,30 | $4,34 | $4,02 | 13,20M |
| 2026-07-07 | $4,23 | +7,09 % | $4,00 | $4,44 | $3,95 | 16,07M |
| 2026-07-06 | $3,95 | -7,06 % | $4,27 | $4,57 | $3,65 | 18,51M |
| 2026-07-02 | $4,25 | -3,41 % | $4,21 | $4,42 | $3,85 | 25,88M |
| 2026-07-01 | $4,40 | +42,86 % | $3,88 | $4,45 | $3,86 | 90,93M |
| 2026-06-30 | $3,08 | -55,81 % | $4,00 | $4,29 | $2,88 | 97,07M |
| 2026-06-29 | $6,97 | -5,30 % | $7,43 | $7,81 | $6,95 | 2,70M |
| 2026-06-26 | $7,36 | -3,03 % | $7,50 | $7,63 | $7,25 | 6,62M |
| 2026-06-25 | $7,59 | -4,29 % | $7,86 | $7,86 | $7,46 | 3,46M |
| 2026-06-24 | $7,93 | -11,30 % | $8,58 | $8,58 | $7,84 | 4,54M |
| 2026-06-23 | $8,94 | -4,59 % | $9,12 | $9,27 | $8,83 | 3,08M |
| 2026-06-22 | $9,37 | -7,41 % | $9,97 | $10,02 | $8,75 | 4,90M |
| 2026-06-18 | $10,12 | -1,27 % | $9,88 | $10,20 | $9,56 | 9,12M |
| 2026-06-17 | $10,25 | +2,60 % | $9,86 | $10,50 | $9,72 | 3,05M |
| 2026-06-16 | $9,99 | -5,75 % | $10,00 | $10,36 | $9,24 | 6,33M |
| 2026-06-15 | $10,60 | -2,57 % | $10,40 | $11,01 | $10,35 | 4,58M |
| 2026-06-12 | $10,88 | -7,17 % | $11,64 | $12,36 | $10,83 | 4,71M |
| 2026-06-11 | $11,72 | -1,35 % | $12,00 | $12,15 | $11,65 | 2,77M |
| 2026-06-10 | $11,88 | +0,42 % | $11,85 | $12,40 | $11,75 | 2,77M |
| 2026-06-09 | $11,83 | -9,83 % | $12,71 | $13,14 | $11,59 | 5,74M |
| 2026-06-08 | $13,12 | +7,10 % | $12,86 | $13,81 | $12,80 | 3,64M |
| 2026-06-05 | $12,25 | -9,53 % | $13,64 | $13,72 | $12,21 | 4,23M |
| 2026-06-04 | $13,54 | +2,27 % | $13,00 | $13,82 | $12,84 | 2,49M |
| 2026-06-03 | $13,24 | -2,43 % | $13,54 | $13,54 | $12,85 | 3,09M |
| 2026-06-02 | $13,57 | +4,22 % | $13,03 | $13,62 | $12,21 | 4,21M |
| 2026-06-01 | $13,02 | -11,13 % | $15,43 | $16,08 | $12,48 | 10,73M |
| 2026-05-29 | $14,65 | -0,27 % | $14,50 | $14,70 | $13,80 | 4,01M |
| 2026-05-28 | $14,69 | +11,88 % | $13,26 | $14,79 | $13,02 | 4,84M |
| 2026-05-27 | $13,13 | -4,51 % | $13,38 | $13,97 | $13,05 | 2,82M |
| 2026-05-26 | $13,75 | -6,72 % | $14,43 | $14,61 | $13,66 | 3,03M |