34,800€
0,58%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,70 | 35,40 | 33,50 | 34,50 | -1,99% | - |
| 19.10.2026 | 35,00 | 35,40 | 34,30 | 35,20 | 4,45% | 4,00 |
| 16.10.2026 | 33,40 | 34,10 | 32,80 | 33,70 | -2,03% | 10,00 |
| 15.10.2026 | 33,90 | 34,40 | 33,80 | 34,40 | 0,29% | 157,00 |
| 14.10.2026 | 34,60 | 35,40 | 34,10 | 34,30 | 0,59% | 595,00 |
| 13.10.2026 | 33,50 | 34,30 | 33,00 | 34,10 | 3,33% | 698,00 |
| 12.10.2026 | 33,20 | 33,20 | 32,40 | 33,00 | -0,90% | 3,00 |
| 09.10.2026 | 32,90 | 33,70 | 32,20 | 33,30 | 0,60% | 150,00 |
| 08.10.2026 | 31,70 | 33,10 | 31,70 | 33,10 | 5,75% | 441,00 |
| 07.10.2026 | 31,40 | 32,10 | 31,10 | 31,30 | 1,62% | 2,00 |
| 06.10.2026 | 31,20 | 31,20 | 30,80 | 30,80 | -1,60% | - |
| 02.10.2026 | 31,10 | 31,30 | 30,40 | 31,30 | 3,99% | 58,00 |
| 30.09.2026 | 29,20 | 30,50 | 29,10 | 30,10 | 3,44% | 200,00 |
| 29.09.2026 | 29,60 | 29,70 | 28,90 | 29,10 | -3,32% | 75,00 |
| 28.09.2026 | 30,40 | 30,40 | 30,00 | 30,10 | -0,99% | 1,00 |
| 25.09.2026 | 30,40 | 30,60 | 30,40 | 30,40 | 0,33% | - |
| 23.09.2026 | 29,80 | 30,90 | 29,50 | 30,30 | -0,66% | 203,00 |
| 22.09.2026 | 30,40 | 31,00 | 29,60 | 30,50 | -2,87% | 216,00 |
| 21.09.2026 | 31,90 | 32,00 | 31,30 | 31,40 | -2,48% | 755,00 |
| 18.09.2026 | 32,10 | 32,20 | 32,10 | 32,20 | -1,53% | - |
| 17.09.2026 | 33,00 | 33,80 | 32,50 | 32,70 | -2,39% | 30,00 |
| 16.09.2026 | 35,50 | 36,00 | 33,10 | 33,50 | -2,05% | 1.733,00 |
| 15.09.2026 | 34,20 | 34,60 | 34,20 | 34,20 | 2,40% | 10,00 |
| 14.09.2026 | 33,20 | 33,50 | 32,50 | 33,40 | 2,77% | 600,00 |
| 11.09.2026 | 32,60 | 33,00 | 32,20 | 32,50 | 0,00% | 180,00 |
| 10.09.2026 | 32,50 | 32,60 | 32,50 | 32,50 | -1,81% | - |
| 09.09.2026 | 32,60 | 33,10 | 32,20 | 33,10 | 2,48% | 5,00 |
| 08.09.2026 | 31,90 | 33,10 | 31,60 | 32,30 | 2,22% | 1,00 |
| 07.09.2026 | 31,60 | 32,00 | 31,30 | 31,60 | -1,86% | 2,00 |
| 04.09.2026 | 32,10 | 32,40 | 32,00 | 32,20 | -0,31% | - |
| 03.09.2026 | 32,80 | 33,40 | 32,30 | 32,30 | -3,00% | 18,00 |
| 02.09.2026 | 33,00 | 33,60 | 32,20 | 33,30 | 3,74% | 32,00 |
| 01.09.2026 | 32,10 | 32,20 | 32,10 | 32,10 | 1,26% | - |
| 31.08.2026 | 32,40 | 32,80 | 31,70 | 31,70 | 1,28% | 112,00 |
| 28.08.2026 | 31,50 | 32,00 | 31,10 | 31,30 | 2,62% | 342,00 |
| 27.08.2026 | 30,10 | 30,50 | 29,80 | 30,50 | 1,33% | - |
| 26.08.2026 | 30,40 | 30,60 | 30,10 | 30,10 | -3,22% | 8,00 |
| 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 |