44,200€
1,61%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,40 | 44,60 | 43,30 | 44,20 | 1,61% | - |
| 21.11.2024 | 42,40 | 43,80 | 42,20 | 43,50 | 2,11% | 1.328,00 |
| 20.11.2024 | 41,40 | 42,60 | 41,40 | 42,60 | 2,65% | - |
| 19.11.2024 | 42,20 | 42,60 | 41,10 | 41,50 | -1,66% | - |
| 18.11.2024 | 41,20 | 42,60 | 41,00 | 42,20 | 2,43% | 130,00 |
| 15.11.2024 | 41,60 | 42,60 | 40,90 | 41,20 | -2,14% | 200,00 |
| 14.11.2024 | 41,40 | 42,30 | 41,40 | 42,10 | 1,94% | - |
| 13.11.2024 | 41,00 | 41,80 | 40,20 | 41,30 | 0,98% | - |
| 12.11.2024 | 41,20 | 42,20 | 40,80 | 40,90 | -0,97% | 89,00 |
| 11.11.2024 | 40,40 | 41,30 | 39,90 | 41,30 | 2,48% | - |
| 08.11.2024 | 40,00 | 40,50 | 39,40 | 40,30 | 0,00% | - |
| 07.11.2024 | 41,00 | 41,00 | 39,90 | 40,30 | -1,47% | - |
| 06.11.2024 | 37,90 | 41,50 | 37,80 | 40,90 | 9,07% | 407,00 |
| 05.11.2024 | 37,60 | 38,10 | 37,30 | 37,50 | -0,53% | 126,00 |
| 04.11.2024 | 37,50 | 38,30 | 37,20 | 37,70 | 1,62% | 50,00 |
| 01.11.2024 | 38,50 | 39,20 | 36,60 | 37,10 | -4,13% | - |
| 31.10.2024 | 39,10 | 39,80 | 38,50 | 38,70 | -1,02% | - |
| 30.10.2024 | 38,90 | 39,50 | 38,70 | 39,10 | 1,03% | - |
| 29.10.2024 | 38,50 | 39,10 | 38,50 | 38,70 | -0,51% | 387,00 |
| 28.10.2024 | 40,80 | 41,20 | 38,20 | 38,90 | -2,99% | 107,00 |
| 25.10.2024 | 39,20 | 40,30 | 39,00 | 40,10 | 1,52% | 600,00 |
| 24.10.2024 | 39,20 | 39,50 | 38,70 | 39,50 | 2,07% | - |
| 23.10.2024 | 39,20 | 39,60 | 38,30 | 38,70 | -1,02% | - |
| 22.10.2024 | 39,00 | 39,80 | 38,80 | 39,10 | 0,51% | 10,00 |
| 21.10.2024 | 39,40 | 40,20 | 38,90 | 38,90 | -1,27% | - |
| 18.10.2024 | 40,20 | 40,40 | 39,10 | 39,40 | -1,75% | - |
| 17.10.2024 | 39,40 | 40,30 | 39,20 | 40,10 | 2,04% | - |
| 16.10.2024 | 38,90 | 39,70 | 38,40 | 39,30 | 0,51% | 20,00 |
| 15.10.2024 | 39,20 | 40,40 | 38,90 | 39,10 | -4,40% | 346,00 |
| 14.10.2024 | 41,30 | 41,40 | 40,70 | 40,90 | -1,92% | - |
| 11.10.2024 | 41,00 | 42,30 | 40,50 | 41,70 | 1,46% | 20,00 |
| 10.10.2024 | 40,60 | 41,50 | 40,40 | 41,10 | 1,48% | - |
| 09.10.2024 | 40,40 | 40,80 | 39,50 | 40,50 | 0,25% | 99,00 |
| 08.10.2024 | 41,20 | 41,40 | 39,80 | 40,40 | -3,12% | - |
| 07.10.2024 | 41,00 | 42,10 | 41,00 | 41,70 | 1,46% | - |
| 04.10.2024 | 40,00 | 41,80 | 39,80 | 41,10 | 3,53% | 15,00 |
| 03.10.2024 | 38,00 | 39,70 | 37,80 | 39,70 | 4,20% | - |
| 02.10.2024 | 37,60 | 38,60 | 37,50 | 38,10 | 2,14% | - |
| 01.10.2024 | 35,90 | 37,30 | 35,30 | 37,30 | 3,90% | 120,00 |
| 30.09.2024 | 35,80 | 36,30 | 34,90 | 35,90 | 0,56% | - |
| 27.09.2024 | 34,10 | 35,70 | 34,00 | 35,70 | 4,69% | - |
| 26.09.2024 | 36,20 | 37,00 | 33,90 | 34,10 | -7,59% | 419,00 |
| 25.09.2024 | 37,80 | 38,00 | 36,70 | 36,90 | -2,64% | - |
| 24.09.2024 | 38,10 | 38,60 | 37,90 | 37,90 | 0,00% | 108,00 |
| 23.09.2024 | 37,40 | 38,30 | 37,20 | 37,90 | 1,61% | 2,00 |
| 20.09.2024 | 37,10 | 37,90 | 36,50 | 37,30 | 0,00% | - |
| 19.09.2024 | 37,20 | 37,90 | 37,00 | 37,30 | 1,08% | 108,00 |
| 18.09.2024 | 36,20 | 37,30 | 35,80 | 36,90 | 1,10% | 199,00 |
| 17.09.2024 | 35,80 | 36,90 | 35,40 | 36,50 | 2,24% | 25,00 |
| 16.09.2024 | 35,10 | 35,90 | 35,00 | 35,70 | 1,13% | - |
| 13.09.2024 | 35,00 | 35,90 | 34,90 | 35,30 | 0,57% | - |
| 12.09.2024 | 35,80 | 36,20 | 34,70 | 35,10 | -1,13% | 5,00 |
| 11.09.2024 | 35,30 | 35,70 | 34,30 | 35,50 | 0,57% | - |
| 10.09.2024 | 35,80 | 35,90 | 34,70 | 35,30 | -2,22% | - |
| 09.09.2024 | 36,20 | 36,60 | 35,70 | 36,10 | 0,00% | - |
| 06.09.2024 | 37,40 | 37,70 | 36,10 | 36,10 | -3,22% | - |
| 05.09.2024 | 37,90 | 38,20 | 37,10 | 37,30 | -1,06% | 6,00 |
| 04.09.2024 | 38,60 | 39,20 | 37,70 | 37,70 | -3,08% | 25,00 |
| 03.09.2024 | 41,50 | 41,50 | 38,80 | 38,90 | -6,04% | - |
| 02.09.2024 | 41,10 | 41,60 | 41,00 | 41,40 | 0,24% | - |
| 30.08.2024 | 42,50 | 42,60 | 40,50 | 41,30 | -2,36% | 75,00 |
| 29.08.2024 | 41,40 | 42,50 | 41,10 | 42,30 | 1,93% | 147,00 |
| 28.08.2024 | 41,30 | 41,50 | 40,70 | 41,50 | 0,97% | 9,00 |
| 27.08.2024 | 42,10 | 42,20 | 40,90 | 41,10 | -2,38% | - |
| 26.08.2024 | 41,20 | 42,70 | 41,20 | 42,10 | 2,43% | - |
| 23.08.2024 | 39,90 | 41,10 | 39,90 | 41,10 | 3,01% | 25,00 |
| 22.08.2024 | 39,90 | 40,30 | 39,70 | 39,90 | 0,00% | 100,00 |
| 21.08.2024 | 39,70 | 40,30 | 39,50 | 39,90 | 0,50% | 50,00 |
| 20.08.2024 | 40,70 | 41,10 | 39,50 | 39,70 | -3,41% | 25,00 |
| 19.08.2024 | 40,90 | 41,90 | 40,70 | 41,10 | 0,00% | 77,00 |
| 16.08.2024 | 42,50 | 42,90 | 41,10 | 41,10 | -3,29% | 94,00 |
| 15.08.2024 | 40,90 | 42,50 | 40,90 | 42,50 | 4,42% | 98,00 |
| 14.08.2024 | 41,00 | 41,10 | 40,50 | 40,70 | 0,00% | - |
| 13.08.2024 | 40,50 | 40,90 | 39,90 | 40,70 | 0,49% | 80,00 |
| 12.08.2024 | 39,50 | 40,90 | 39,50 | 40,50 | 2,53% | - |
| 09.08.2024 | 39,70 | 39,90 | 38,70 | 39,50 | 0,00% | 161,00 |
| 08.08.2024 | 35,70 | 39,90 | 35,50 | 39,50 | 11,27% | 75,00 |
| 07.08.2024 | 35,70 | 37,10 | 35,50 | 35,50 | 0,00% | 95,00 |
| 06.08.2024 | 35,50 | 36,10 | 35,10 | 35,50 | 0,57% | 186,00 |
| 05.08.2024 | 37,10 | 37,10 | 34,70 | 35,30 | -5,87% | 392,00 |
| 02.08.2024 | 40,90 | 41,00 | 36,90 | 37,50 | -8,31% | 90,00 |
| 01.08.2024 | 42,70 | 43,30 | 40,30 | 40,90 | -4,22% | 100,00 |
| 31.07.2024 | 42,50 | 43,50 | 42,40 | 42,70 | 0,95% | 100,00 |
| 30.07.2024 | 41,90 | 42,70 | 41,70 | 42,30 | 0,95% | - |
| 29.07.2024 | 42,50 | 43,10 | 41,30 | 41,90 | -0,48% | 547,00 |
| 26.07.2024 | 42,10 | 42,70 | 41,70 | 42,10 | 0,00% | 95,00 |
| 25.07.2024 | 40,90 | 42,30 | 40,40 | 42,10 | 2,43% | 306,00 |
| 24.07.2024 | 41,50 | 42,30 | 41,10 | 41,10 | -0,96% | - |
| 23.07.2024 | 42,50 | 42,90 | 41,50 | 41,50 | -2,81% | 25,00 |
| 22.07.2024 | 42,90 | 43,10 | 41,90 | 42,70 | -0,47% | - |
| 19.07.2024 | 43,20 | 43,60 | 42,50 | 42,90 | -1,38% | 127,00 |
| 18.07.2024 | 43,00 | 44,30 | 42,10 | 43,50 | 1,87% | 1.675,00 |
| 17.07.2024 | 42,80 | 43,90 | 42,50 | 42,70 | -0,47% | 130,00 |
| 16.07.2024 | 42,20 | 43,30 | 42,10 | 42,90 | 1,42% | 100,00 |
| 15.07.2024 | 41,30 | 42,70 | 41,10 | 42,30 | 2,92% | 97,00 |
| 12.07.2024 | 41,50 | 42,10 | 41,10 | 41,10 | -0,96% | - |
| 11.07.2024 | 40,70 | 41,90 | 40,10 | 41,50 | 2,47% | 10,00 |
| 10.07.2024 | 39,90 | 40,90 | 39,90 | 40,50 | 0,50% | 100,00 |
| 09.07.2024 | 40,90 | 41,10 | 40,10 | 40,30 | -1,47% | - |
| 08.07.2024 | 40,10 | 41,10 | 39,90 | 40,90 | 1,49% | 178,00 |