30,600€
-2,86%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 31,60 | 31,60 | 31,10 | 31,10 | -1,27% | 1,00 |
| 24.08.2026 | 31,50 | 31,80 | 31,50 | 31,50 | -2,17% | 2,00 |
| 21.08.2026 | 32,20 | 32,20 | 32,00 | 32,20 | 0,31% | - |
| 20.08.2026 | 30,60 | 32,70 | 30,60 | 32,10 | 2,56% | 1.212,00 |
| 19.08.2026 | 30,70 | 31,50 | 30,00 | 31,30 | 1,95% | 753,00 |
| 18.08.2026 | 30,40 | 30,90 | 30,40 | 30,70 | 3,37% | 66,00 |
| 17.08.2026 | 29,00 | 29,70 | 28,90 | 29,70 | 4,95% | 3,00 |
| 14.08.2026 | 28,30 | 28,40 | 28,10 | 28,30 | 1,07% | - |
| 13.08.2026 | 28,20 | 28,70 | 27,40 | 28,00 | -1,06% | 2.185,00 |
| 12.08.2026 | 28,20 | 28,30 | 28,20 | 28,30 | 1,43% | - |
| 11.08.2026 | 27,60 | 28,30 | 27,30 | 27,90 | 1,45% | 468,00 |
| 10.08.2026 | 25,20 | 27,60 | 25,10 | 27,50 | 7,84% | 766,00 |
| 07.08.2026 | 25,20 | 25,70 | 24,30 | 25,50 | 1,59% | 106,00 |
| 06.08.2026 | 25,40 | 26,50 | 24,90 | 25,10 | -6,69% | 572,00 |
| 05.08.2026 | 26,90 | 26,90 | 26,70 | 26,90 | -1,47% | - |
| 04.08.2026 | 27,80 | 28,20 | 27,10 | 27,30 | -0,73% | 6,00 |
| 03.08.2026 | 27,60 | 27,60 | 27,50 | 27,50 | -2,83% | - |
| 31.07.2026 | 27,60 | 28,30 | 27,10 | 28,30 | 2,91% | 196,00 |
| 30.07.2026 | 27,80 | 28,00 | 27,10 | 27,50 | 2,23% | 41,00 |
| 29.07.2026 | 27,00 | 27,50 | 26,20 | 26,90 | 3,86% | 10,00 |
| 28.07.2026 | 26,50 | 26,90 | 25,70 | 25,90 | -8,16% | 594,00 |
| 27.07.2026 | 28,30 | 28,30 | 28,10 | 28,20 | -3,75% | - |
| 24.07.2026 | 29,30 | 29,40 | 29,30 | 29,30 | -0,34% | - |
| 23.07.2026 | 29,40 | 29,50 | 29,30 | 29,40 | -0,34% | - |
| 22.07.2026 | 28,30 | 29,50 | 28,00 | 29,50 | 4,98% | 903,00 |
| 21.07.2026 | 27,00 | 28,30 | 27,00 | 28,10 | 0,72% | 160,00 |
| 20.07.2026 | 28,20 | 28,20 | 27,90 | 27,90 | 2,20% | 1,00 |
| 17.07.2026 | 26,20 | 27,30 | 26,00 | 27,30 | 5,81% | 996,00 |
| 16.07.2026 | 26,00 | 26,00 | 25,80 | 25,80 | -1,15% | - |
| 15.07.2026 | 26,00 | 26,30 | 25,80 | 26,10 | 1,56% | 120,00 |
| 14.07.2026 | 27,00 | 27,40 | 25,50 | 25,70 | 3,63% | 1.434,00 |
| 13.07.2026 | 24,80 | 25,10 | 24,70 | 24,80 | -2,36% | - |
| 09.07.2026 | 25,40 | 25,40 | 25,10 | 25,40 | -1,93% | - |
| 08.07.2026 | 25,00 | 26,60 | 24,70 | 25,90 | 10,21% | 1.423,00 |
| 07.07.2026 | 23,40 | 23,70 | 23,10 | 23,50 | 1,29% | 3,00 |
| 06.07.2026 | 23,40 | 23,60 | 23,20 | 23,20 | -2,11% | 107,00 |
| 03.07.2026 | 23,50 | 23,80 | 23,40 | 23,70 | 1,72% | 1,00 |
| 02.07.2026 | 22,50 | 23,50 | 22,20 | 23,30 | 3,56% | 451,00 |
| 01.07.2026 | 22,70 | 23,00 | 22,50 | 22,50 | -3,85% | 4.306,00 |
| 29.06.2026 | 23,30 | 23,40 | 23,00 | 23,40 | 1,30% | 2,00 |
| 26.06.2026 | 23,40 | 23,40 | 23,10 | 23,10 | -0,43% | 1,00 |
| 25.06.2026 | 23,40 | 23,40 | 23,00 | 23,20 | -4,13% | 3,00 |
| 23.06.2026 | 24,20 | 24,30 | 23,80 | 24,20 | 1,68% | 512,00 |
| 19.06.2026 | 23,90 | 24,00 | 23,60 | 23,80 | -1,65% | 63,00 |
| 18.06.2026 | 24,20 | 24,30 | 24,10 | 24,20 | -2,02% | - |
| 17.06.2026 | 24,00 | 24,90 | 23,60 | 24,70 | -3,14% | 183,00 |
| 15.06.2026 | 26,00 | 26,40 | 25,00 | 25,50 | -5,56% | 348,00 |
| 12.06.2026 | 27,40 | 27,40 | 26,30 | 27,00 | -6,25% | 227,00 |
| 11.06.2026 | 29,00 | 29,00 | 28,50 | 28,80 | 2,49% | - |
| 10.06.2026 | 27,00 | 28,30 | 26,20 | 28,10 | 0,72% | 527,00 |
| 09.06.2026 | 27,90 | 28,20 | 27,10 | 27,90 | -1,76% | 183,00 |
| 08.06.2026 | 28,40 | 28,80 | 28,40 | 28,40 | -2,74% | 102,00 |
| 05.06.2026 | 29,10 | 29,20 | 29,10 | 29,20 | 1,74% | - |
| 03.06.2026 | 28,60 | 28,70 | 28,40 | 28,70 | 3,24% | 74,00 |
| 02.06.2026 | 28,00 | 28,00 | 27,20 | 27,80 | -1,77% | 393,00 |
| 01.06.2026 | 26,70 | 28,70 | 26,50 | 28,30 | 6,79% | 1.078,00 |
| 29.05.2026 | 26,50 | 26,70 | 26,50 | 26,50 | -1,49% | - |
| 28.05.2026 | 26,80 | 27,20 | 26,80 | 26,90 | -2,54% | 202,00 |
| 25.05.2026 | 29,10 | 29,10 | 27,40 | 27,60 | -5,48% | 1.008,00 |
| 22.05.2026 | 28,90 | 29,20 | 28,70 | 29,20 | 3,18% | 106,00 |
| 21.05.2026 | 30,60 | 30,70 | 28,10 | 28,30 | -3,41% | 1.477,00 |
| 20.05.2026 | 29,50 | 30,50 | 28,90 | 29,30 | -0,68% | 538,00 |
| 19.05.2026 | 28,60 | 29,70 | 28,40 | 29,50 | 7,66% | 207,00 |
| 18.05.2026 | 28,00 | 28,20 | 27,40 | 27,40 | 1,11% | 4,00 |
| 15.05.2026 | 26,90 | 27,60 | 26,80 | 27,10 | 0,00% | 762,00 |
| 14.05.2026 | 26,50 | 27,10 | 26,20 | 27,10 | 2,26% | 2.585,00 |
| 13.05.2026 | 26,50 | 26,80 | 26,50 | 26,50 | 6,85% | 74,00 |
| 07.05.2026 | 25,00 | 25,00 | 24,50 | 24,80 | -7,12% | - |
| 05.05.2026 | 26,90 | 27,20 | 26,30 | 26,70 | 0,00% | 62,00 |
| 04.05.2026 | 26,00 | 27,00 | 25,90 | 26,70 | 0,75% | 312,00 |
| 30.04.2026 | 27,10 | 27,10 | 26,00 | 26,50 | 4,33% | 100,00 |
| 29.04.2026 | 25,10 | 25,40 | 25,10 | 25,40 | 1,20% | - |
| 28.04.2026 | 24,80 | 25,50 | 24,70 | 25,10 | 0,80% | 147,00 |
| 27.04.2026 | 24,40 | 25,10 | 24,40 | 24,90 | -1,19% | 295,00 |
| 24.04.2026 | 25,10 | 25,40 | 24,90 | 25,20 | 0,40% | - |
| 23.04.2026 | 24,90 | 25,50 | 24,50 | 25,10 | 0,80% | 396,00 |
| 22.04.2026 | 23,60 | 24,90 | 23,30 | 24,90 | 9,21% | 650,00 |
| 21.04.2026 | 22,80 | 23,00 | 22,80 | 22,80 | 0,44% | - |
| 20.04.2026 | 22,80 | 23,00 | 22,10 | 22,70 | 2,71% | 115,00 |
| 17.04.2026 | 23,60 | 24,10 | 21,10 | 22,10 | -7,53% | 2.345,00 |
| 16.04.2026 | 23,30 | 23,90 | 23,00 | 23,90 | 3,91% | 202,00 |
| 15.04.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -2,13% | 2.870,00 |
| 14.04.2026 | 24,40 | 24,60 | 23,20 | 23,50 | -4,86% | 1.958,00 |
| 13.04.2026 | 25,20 | 25,50 | 24,70 | 24,70 | 2,07% | 950,00 |
| 10.04.2026 | 24,20 | 24,20 | 24,10 | 24,20 | -1,22% | - |
| 09.04.2026 | 25,20 | 26,00 | 24,30 | 24,50 | 0,82% | 1.900,00 |
| 08.04.2026 | 23,40 | 24,80 | 23,40 | 24,30 | -7,95% | 3.763,00 |
| 07.04.2026 | 26,20 | 26,80 | 26,20 | 26,40 | -0,75% | 142,00 |
| 02.04.2026 | 26,60 | 26,60 | 26,50 | 26,60 | 3,50% | - |
| 01.04.2026 | 26,60 | 26,70 | 25,20 | 25,70 | -6,88% | 18.087,00 |
| 31.03.2026 | 28,20 | 28,20 | 27,10 | 27,60 | -1,78% | 7.428,00 |
| 30.03.2026 | 28,40 | 29,30 | 28,00 | 28,10 | -3,77% | 1.272,00 |
| 27.03.2026 | 28,20 | 29,40 | 28,20 | 29,20 | 6,18% | 1.228,00 |
| 26.03.2026 | 27,90 | 27,90 | 27,40 | 27,50 | 7,42% | 2.824,00 |
| 25.03.2026 | 25,40 | 25,80 | 25,00 | 25,60 | -3,40% | 4.009,00 |
| 24.03.2026 | 25,20 | 26,70 | 25,00 | 26,50 | 6,43% | 45,00 |
| 23.03.2026 | 26,50 | 27,40 | 24,40 | 24,90 | -4,60% | 5.689,00 |
| 20.03.2026 | 23,90 | 26,30 | 23,70 | 26,10 | 9,21% | 3.850,00 |
| 19.03.2026 | 24,20 | 24,50 | 23,60 | 23,90 | 3,02% | 6.882,00 |
| 18.03.2026 | 23,00 | 23,40 | 22,80 | 23,20 | 0,00% | 45,00 |