20,500€
0,99%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,50 | 21,10 | 20,10 | 20,50 | 0,99% | 1.050,00 |
| 08.05.2025 | 18,85 | 20,50 | 18,80 | 20,30 | 8,27% | - |
| 07.05.2025 | 19,05 | 19,40 | 18,35 | 18,75 | -1,06% | 120,00 |
| 06.05.2025 | 18,80 | 19,20 | 18,55 | 18,95 | 2,16% | 560,00 |
| 05.05.2025 | 19,70 | 20,10 | 18,45 | 18,55 | -7,71% | 1.842,00 |
| 02.05.2025 | 20,50 | 21,20 | 19,50 | 20,10 | 0,00% | 252,00 |
| 30.04.2025 | 20,20 | 20,50 | 19,75 | 20,10 | -0,99% | 350,00 |
| 29.04.2025 | 20,50 | 20,70 | 19,95 | 20,30 | -1,93% | 240,00 |
| 28.04.2025 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | 255,00 |
| 25.04.2025 | 20,50 | 20,90 | 19,95 | 20,70 | 1,97% | 250,00 |
| 24.04.2025 | 20,30 | 20,70 | 20,05 | 20,30 | 0,00% | 25,00 |
| 23.04.2025 | 20,40 | 20,90 | 19,65 | 20,30 | 1,00% | 259,00 |
| 22.04.2025 | 19,10 | 20,50 | 19,10 | 20,10 | 0,00% | 10,00 |
| 17.04.2025 | 19,60 | 20,70 | 19,50 | 20,10 | 2,81% | 353,00 |
| 16.04.2025 | 18,90 | 19,95 | 18,80 | 19,55 | 1,56% | - |
| 15.04.2025 | 19,35 | 19,70 | 18,95 | 19,25 | -0,52% | - |
| 14.04.2025 | 19,00 | 19,90 | 18,65 | 19,35 | 1,57% | - |
| 11.04.2025 | 18,90 | 19,35 | 18,15 | 19,05 | 0,53% | 683,00 |
| 10.04.2025 | 22,40 | 22,40 | 18,55 | 18,95 | -15,78% | 6,00 |
| 09.04.2025 | 18,25 | 22,90 | 17,35 | 22,50 | 21,29% | 546,00 |
| 08.04.2025 | 19,85 | 21,10 | 18,25 | 18,55 | -7,02% | 625,00 |
| 07.04.2025 | 19,65 | 21,30 | 18,50 | 19,95 | -0,75% | 620,00 |
| 04.04.2025 | 22,80 | 22,80 | 19,25 | 20,10 | -12,99% | 857,00 |
| 03.04.2025 | 27,20 | 27,20 | 22,90 | 23,10 | -17,79% | - |
| 02.04.2025 | 27,50 | 28,30 | 27,00 | 28,10 | 2,18% | - |
| 01.04.2025 | 27,80 | 27,90 | 26,90 | 27,50 | -0,72% | 100,00 |
| 31.03.2025 | 27,10 | 27,90 | 26,70 | 27,70 | 2,21% | 350,00 |
| 28.03.2025 | 28,10 | 28,30 | 26,70 | 27,10 | -3,56% | 673,00 |
| 27.03.2025 | 28,50 | 28,70 | 27,90 | 28,10 | -2,09% | 153,00 |
| 26.03.2025 | 28,30 | 29,10 | 28,30 | 28,70 | 1,41% | - |
| 25.03.2025 | 29,50 | 29,70 | 28,30 | 28,30 | -4,07% | - |
| 24.03.2025 | 28,30 | 29,50 | 28,30 | 29,50 | 3,51% | 127,00 |
| 21.03.2025 | 28,30 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 20.03.2025 | 28,50 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 19.03.2025 | 27,90 | 28,70 | 27,70 | 28,50 | 2,89% | - |
| 18.03.2025 | 27,90 | 28,10 | 26,90 | 27,70 | 0,00% | - |
| 17.03.2025 | 27,70 | 28,10 | 27,30 | 27,70 | 0,73% | 40,00 |
| 14.03.2025 | 26,50 | 27,50 | 26,40 | 27,50 | 3,77% | - |
| 13.03.2025 | 27,50 | 27,50 | 26,10 | 26,50 | -2,93% | - |
| 12.03.2025 | 26,70 | 27,90 | 26,50 | 27,30 | 2,25% | 143,00 |
| 11.03.2025 | 25,30 | 26,70 | 25,10 | 26,70 | 5,53% | - |
| 10.03.2025 | 25,50 | 25,90 | 24,90 | 25,30 | 0,00% | 200,00 |
| 07.03.2025 | 25,20 | 26,10 | 25,00 | 25,30 | 0,80% | 380,00 |
| 06.03.2025 | 25,60 | 25,80 | 24,70 | 25,10 | -1,57% | 330,00 |
| 05.03.2025 | 27,20 | 27,20 | 24,70 | 25,50 | -6,59% | 266,00 |
| 04.03.2025 | 28,40 | 28,60 | 26,90 | 27,30 | -4,88% | 515,00 |
| 03.03.2025 | 31,40 | 31,60 | 28,10 | 28,70 | -8,89% | 100,00 |
| 28.02.2025 | 31,10 | 31,70 | 30,60 | 31,50 | 0,64% | - |
| 27.02.2025 | 30,90 | 31,90 | 30,90 | 31,30 | 1,29% | 100,00 |
| 26.02.2025 | 31,90 | 32,30 | 30,70 | 30,90 | -1,90% | 303,00 |
| 25.02.2025 | 32,30 | 33,10 | 31,30 | 31,50 | -2,48% | 59,00 |
| 24.02.2025 | 32,70 | 33,20 | 32,30 | 32,30 | -1,82% | 400,00 |
| 21.02.2025 | 35,30 | 35,90 | 32,50 | 32,90 | -7,32% | 494,00 |
| 20.02.2025 | 37,60 | 37,80 | 34,90 | 35,50 | -4,31% | 100,00 |
| 19.02.2025 | 37,10 | 37,70 | 36,40 | 37,10 | 0,00% | 169,00 |
| 18.02.2025 | 37,50 | 38,00 | 36,50 | 37,10 | -0,80% | 79,00 |
| 17.02.2025 | 36,80 | 37,40 | 36,60 | 37,40 | 1,91% | - |
| 14.02.2025 | 37,30 | 38,00 | 36,30 | 36,70 | -1,61% | 215,00 |
| 13.02.2025 | 37,10 | 37,70 | 36,90 | 37,30 | -0,53% | 195,00 |
| 12.02.2025 | 39,20 | 39,50 | 37,30 | 37,50 | -4,09% | 154,00 |
| 11.02.2025 | 38,30 | 39,90 | 38,00 | 39,10 | 2,62% | 25,00 |
| 10.02.2025 | 36,40 | 38,30 | 36,00 | 38,10 | 5,54% | 180,00 |
| 07.02.2025 | 36,00 | 36,70 | 35,60 | 36,10 | 0,56% | 130,00 |
| 06.02.2025 | 36,40 | 37,00 | 35,50 | 35,90 | -1,10% | 54,00 |
| 05.02.2025 | 36,90 | 36,90 | 35,80 | 36,30 | -1,09% | 230,00 |
| 04.02.2025 | 36,00 | 36,90 | 35,40 | 36,70 | 0,55% | 415,00 |
| 03.02.2025 | 37,50 | 37,70 | 35,70 | 36,50 | -0,54% | 120,00 |
| 31.01.2025 | 38,30 | 38,30 | 36,50 | 36,70 | -3,67% | - |
| 30.01.2025 | 38,40 | 38,70 | 37,80 | 38,10 | -1,04% | 217,00 |
| 29.01.2025 | 37,90 | 38,60 | 37,70 | 38,50 | 1,05% | - |
| 28.01.2025 | 38,20 | 38,80 | 37,50 | 38,10 | 0,53% | - |
| 27.01.2025 | 38,20 | 38,90 | 37,50 | 37,90 | -1,04% | 301,00 |
| 24.01.2025 | 39,40 | 39,60 | 38,10 | 38,30 | -3,04% | - |
| 23.01.2025 | 40,00 | 40,80 | 39,10 | 39,50 | -1,50% | - |
| 22.01.2025 | 40,00 | 40,60 | 39,70 | 40,10 | 0,00% | 158,00 |
| 21.01.2025 | 41,30 | 42,60 | 40,10 | 40,10 | -2,43% | 123,00 |
| 20.01.2025 | 41,80 | 42,00 | 41,00 | 41,10 | -2,38% | - |
| 17.01.2025 | 43,10 | 43,20 | 41,50 | 42,10 | -1,41% | - |
| 16.01.2025 | 43,30 | 43,60 | 42,70 | 42,70 | -1,84% | 28,00 |
| 15.01.2025 | 42,80 | 43,80 | 42,40 | 43,50 | 2,35% | 200,00 |
| 14.01.2025 | 42,60 | 42,90 | 42,00 | 42,50 | -0,70% | - |
| 13.01.2025 | 43,00 | 43,70 | 42,40 | 42,80 | 0,94% | - |
| 10.01.2025 | 41,80 | 43,40 | 41,60 | 42,40 | 1,92% | 78,00 |
| 09.01.2025 | 41,40 | 41,80 | 41,20 | 41,60 | 0,73% | - |
| 08.01.2025 | 41,40 | 41,80 | 40,70 | 41,30 | 0,24% | - |
| 07.01.2025 | 39,30 | 41,30 | 39,00 | 41,20 | 4,83% | - |
| 06.01.2025 | 39,20 | 40,40 | 39,00 | 39,30 | -0,25% | 110,00 |
| 03.01.2025 | 39,20 | 39,70 | 38,90 | 39,40 | 0,77% | - |
| 02.01.2025 | 37,40 | 39,30 | 37,30 | 39,10 | 7,12% | 70,00 |
| 30.12.2024 | 36,40 | 36,80 | 36,20 | 36,50 | 0,55% | 107,00 |
| 27.12.2024 | 36,20 | 36,60 | 35,90 | 36,30 | 1,68% | - |
| 23.12.2024 | 35,10 | 35,70 | 34,90 | 35,70 | 1,71% | - |
| 20.12.2024 | 35,40 | 35,90 | 34,90 | 35,10 | -1,13% | - |
| 19.12.2024 | 35,90 | 36,90 | 35,50 | 35,50 | -1,11% | 6,00 |
| 18.12.2024 | 37,00 | 37,70 | 35,90 | 35,90 | -3,23% | - |
| 17.12.2024 | 37,60 | 37,70 | 36,10 | 37,10 | -1,07% | 17,00 |
| 16.12.2024 | 38,40 | 38,40 | 37,30 | 37,50 | -2,60% | - |
| 13.12.2024 | 38,80 | 39,20 | 37,90 | 38,50 | -1,03% | - |
| 12.12.2024 | 39,20 | 39,40 | 38,30 | 38,90 | -1,02% | 55,00 |
| 11.12.2024 | 38,60 | 39,50 | 38,40 | 39,30 | 2,08% | - |