24,500€
-0,81%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,60 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 28.08.2025 | 24,20 | 24,70 | 23,90 | 24,70 | 2,49% | 183,00 |
| 27.08.2025 | 23,60 | 24,50 | 23,60 | 24,10 | 1,69% | - |
| 26.08.2025 | 24,30 | 24,60 | 23,50 | 23,70 | -3,27% | 672,00 |
| 25.08.2025 | 23,60 | 24,80 | 23,50 | 24,50 | 3,38% | 262,00 |
| 22.08.2025 | 22,30 | 23,90 | 22,30 | 23,70 | 7,24% | - |
| 21.08.2025 | 22,00 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 20.08.2025 | 22,20 | 22,30 | 21,50 | 21,90 | 0,00% | - |
| 19.08.2025 | 22,20 | 22,40 | 21,90 | 21,90 | -1,79% | 261,00 |
| 18.08.2025 | 22,40 | 22,50 | 22,00 | 22,30 | -0,89% | 121,00 |
| 15.08.2025 | 22,80 | 22,90 | 22,30 | 22,50 | -1,75% | - |
| 14.08.2025 | 23,20 | 23,30 | 22,50 | 22,90 | -0,87% | 160,00 |
| 13.08.2025 | 23,10 | 23,30 | 22,70 | 23,10 | 0,00% | 331,00 |
| 12.08.2025 | 22,10 | 23,30 | 21,80 | 23,10 | 3,59% | 122,00 |
| 11.08.2025 | 22,50 | 23,00 | 21,90 | 22,30 | -0,89% | 200,00 |
| 08.08.2025 | 22,40 | 22,90 | 22,00 | 22,50 | 0,00% | 201,00 |
| 07.08.2025 | 23,20 | 23,70 | 22,30 | 22,50 | -2,60% | 59,00 |
| 06.08.2025 | 23,90 | 24,10 | 22,70 | 23,10 | -2,53% | - |
| 05.08.2025 | 23,40 | 24,10 | 23,10 | 23,70 | 2,60% | - |
| 04.08.2025 | 23,00 | 23,30 | 22,50 | 23,10 | 0,00% | - |
| 01.08.2025 | 25,00 | 25,60 | 22,90 | 23,10 | -4,15% | 4,00 |
| 31.07.2025 | 24,10 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 30.07.2025 | 24,90 | 25,40 | 23,90 | 24,10 | -3,98% | 790,00 |
| 29.07.2025 | 24,80 | 25,30 | 24,30 | 25,10 | 1,62% | 163,00 |
| 28.07.2025 | 23,70 | 25,10 | 23,60 | 24,70 | 5,11% | 1.794,00 |
| 25.07.2025 | 24,00 | 24,00 | 23,50 | 23,50 | -0,84% | 544,00 |
| 24.07.2025 | 23,30 | 23,70 | 23,10 | 23,70 | 1,72% | 3.974,00 |
| 23.07.2025 | 22,60 | 23,50 | 22,50 | 23,30 | 2,64% | 500,00 |
| 22.07.2025 | 21,90 | 22,90 | 21,80 | 22,70 | 2,71% | 8,00 |
| 21.07.2025 | 22,30 | 22,80 | 21,90 | 22,10 | -0,90% | 1.401,00 |
| 18.07.2025 | 22,80 | 23,30 | 22,30 | 22,30 | -3,46% | 26,00 |
| 17.07.2025 | 22,20 | 23,10 | 22,10 | 23,10 | 4,52% | 24,00 |
| 16.07.2025 | 22,60 | 23,00 | 21,70 | 22,10 | -2,64% | 2.823,00 |
| 15.07.2025 | 23,50 | 23,90 | 22,50 | 22,70 | -4,22% | 5.393,00 |
| 14.07.2025 | 24,40 | 25,00 | 23,50 | 23,70 | -3,27% | 1.071,00 |
| 11.07.2025 | 24,30 | 24,90 | 24,00 | 24,50 | 0,82% | - |
| 10.07.2025 | 23,60 | 24,50 | 23,10 | 24,30 | 2,53% | - |
| 09.07.2025 | 24,00 | 24,00 | 23,30 | 23,70 | 0,85% | 33,00 |
| 08.07.2025 | 21,50 | 24,00 | 21,40 | 23,50 | 8,29% | 1.026,00 |
| 07.07.2025 | 21,90 | 22,30 | 21,30 | 21,70 | -0,91% | 237,00 |
| 04.07.2025 | 21,90 | 21,90 | 21,70 | 21,90 | -0,90% | - |
| 03.07.2025 | 22,10 | 22,60 | 22,00 | 22,10 | 0,00% | 500,00 |
| 02.07.2025 | 22,10 | 22,70 | 21,90 | 22,10 | 0,45% | 522,00 |
| 01.07.2025 | 21,00 | 22,50 | 20,60 | 22,00 | 4,27% | 1.500,00 |
| 30.06.2025 | 21,40 | 21,60 | 20,90 | 21,10 | -1,86% | - |
| 27.06.2025 | 21,80 | 21,80 | 21,10 | 21,50 | -0,92% | - |
| 26.06.2025 | 21,20 | 21,90 | 21,00 | 21,70 | 2,36% | 75,00 |
| 25.06.2025 | 21,70 | 22,00 | 21,10 | 21,20 | -1,40% | 1.669,00 |
| 24.06.2025 | 21,20 | 21,90 | 21,00 | 21,50 | -2,71% | 280,00 |
| 23.06.2025 | 24,60 | 24,70 | 22,10 | 22,10 | -7,53% | 2.041,00 |
| 20.06.2025 | 24,50 | 24,50 | 23,50 | 23,90 | -2,85% | 62,00 |
| 19.06.2025 | 24,30 | 25,20 | 24,00 | 24,60 | 2,93% | 505,00 |
| 18.06.2025 | 24,40 | 24,70 | 23,90 | 23,90 | -1,65% | - |
| 17.06.2025 | 24,10 | 24,90 | 24,00 | 24,30 | 0,83% | - |
| 16.06.2025 | 24,50 | 24,90 | 23,30 | 24,10 | -0,82% | - |
| 13.06.2025 | 26,00 | 26,80 | 23,70 | 24,30 | 4,29% | 2.105,00 |
| 12.06.2025 | 23,50 | 23,50 | 22,40 | 23,30 | 0,00% | - |
| 11.06.2025 | 22,80 | 23,90 | 22,60 | 23,30 | 2,64% | 121,00 |
| 10.06.2025 | 22,60 | 23,70 | 22,40 | 22,70 | 0,89% | - |
| 09.06.2025 | 21,70 | 22,70 | 21,70 | 22,50 | 2,74% | - |
| 06.06.2025 | 21,00 | 22,10 | 20,90 | 21,90 | 4,78% | 13,00 |
| 05.06.2025 | 21,20 | 21,40 | 20,70 | 20,90 | -1,88% | - |
| 04.06.2025 | 22,20 | 22,50 | 21,10 | 21,30 | -4,48% | - |
| 03.06.2025 | 20,80 | 22,50 | 20,70 | 22,30 | 6,70% | 43,00 |
| 02.06.2025 | 20,90 | 21,70 | 20,70 | 20,90 | 0,97% | 38,00 |
| 30.05.2025 | 20,90 | 21,20 | 20,30 | 20,70 | 0,00% | 105,00 |
| 29.05.2025 | 21,30 | 21,40 | 20,50 | 20,70 | -0,96% | - |
| 28.05.2025 | 21,10 | 21,30 | 20,90 | 20,90 | 0,00% | 9,00 |
| 27.05.2025 | 20,30 | 21,10 | 20,30 | 20,90 | 2,45% | 1.073,00 |
| 26.05.2025 | 20,40 | 20,40 | 20,30 | 20,40 | 0,49% | 61,00 |
| 23.05.2025 | 20,50 | 20,60 | 19,85 | 20,30 | -0,98% | 504,00 |
| 22.05.2025 | 20,40 | 20,70 | 19,80 | 20,50 | 0,00% | - |
| 21.05.2025 | 21,10 | 21,20 | 20,30 | 20,50 | -2,84% | - |
| 20.05.2025 | 21,20 | 21,50 | 20,90 | 21,10 | -0,94% | 463,00 |
| 19.05.2025 | 21,80 | 21,80 | 21,10 | 21,30 | -2,74% | - |
| 16.05.2025 | 21,60 | 22,10 | 21,00 | 21,90 | 0,00% | 811,00 |
| 15.05.2025 | 22,40 | 22,40 | 21,50 | 21,90 | -4,37% | 305,00 |
| 14.05.2025 | 22,80 | 23,00 | 22,50 | 22,90 | 0,00% | 822,00 |
| 13.05.2025 | 22,30 | 23,30 | 22,30 | 22,90 | 2,69% | 1.416,00 |
| 12.05.2025 | 20,90 | 23,30 | 20,80 | 22,30 | 8,78% | 241,00 |
| 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 |