25,546$
-1,82%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,38 | 26,86 | 25,69 | 26,02 | 0,19% | 191,00 |
| 06.03.2026 | 26,06 | 26,56 | 25,68 | 25,97 | 1,52% | 191,00 |
| 05.03.2026 | 24,83 | 25,69 | 24,71 | 25,58 | 4,24% | 191,00 |
| 04.03.2026 | 23,54 | 24,73 | 23,33 | 24,54 | 1,87% | 5.566.052,00 |
| 03.03.2026 | 24,39 | 24,90 | 23,65 | 24,09 | -0,41% | 7.723.910,00 |
| 02.03.2026 | 24,60 | 24,68 | 23,47 | 24,19 | 4,58% | 9.979.738,00 |
| 27.02.2026 | 21,74 | 23,24 | 21,57 | 23,13 | 9,47% | 10.721.285,00 |
| 26.02.2026 | 20,67 | 21,77 | 19,25 | 21,13 | -4,17% | 18.281.085,00 |
| 25.02.2026 | 22,41 | 22,46 | 21,47 | 22,05 | -1,83% | 6.021.445,00 |
| 24.02.2026 | 22,75 | 22,93 | 21,94 | 22,46 | -1,27% | 6.348.667,00 |
| 23.02.2026 | 23,69 | 23,84 | 22,71 | 22,75 | -3,85% | 5.604.604,00 |
| 20.02.2026 | 23,41 | 23,83 | 23,05 | 23,66 | 0,77% | 7.612.040,00 |
| 19.02.2026 | 23,63 | 24,27 | 23,35 | 23,48 | 0,34% | 12.714.373,00 |
| 18.02.2026 | 22,25 | 23,61 | 22,10 | 23,40 | 7,93% | 10.380.565,00 |
| 17.02.2026 | 21,54 | 21,81 | 20,55 | 21,68 | 1,03% | 7.077.484,00 |
| 13.02.2026 | 20,80 | 21,70 | 20,77 | 21,46 | 2,14% | 6.430.370,00 |
| 12.02.2026 | 21,61 | 21,88 | 20,44 | 21,01 | -4,06% | 7.190.062,00 |
| 11.02.2026 | 21,55 | 21,95 | 21,24 | 21,90 | 3,64% | 5.577.475,00 |
| 10.02.2026 | 21,13 | 21,29 | 20,84 | 21,13 | -0,52% | 4.463.100,00 |
| 09.02.2026 | 20,90 | 21,62 | 20,76 | 21,24 | 0,76% | 6.947.171,00 |
| 06.02.2026 | 19,69 | 21,14 | 19,56 | 21,08 | 7,88% | 7.997.125,00 |
| 05.02.2026 | 19,60 | 20,14 | 19,34 | 19,54 | -2,50% | 9.169.767,00 |
| 04.02.2026 | 19,13 | 20,62 | 19,13 | 20,04 | 5,31% | 10.440.991,00 |
| 03.02.2026 | 18,94 | 19,24 | 18,71 | 19,03 | 0,53% | 13.162.149,00 |
| 02.02.2026 | 18,83 | 19,34 | 18,60 | 18,93 | -2,77% | 10.314.974,00 |
| 30.01.2026 | 18,81 | 19,62 | 18,53 | 19,47 | 3,18% | 10.689.306,00 |
| 29.01.2026 | 19,79 | 20,16 | 18,75 | 18,87 | -1,62% | 33.029.922,00 |
| 28.01.2026 | 19,58 | 19,72 | 18,80 | 19,18 | -0,52% | 5.810.241,00 |
| 27.01.2026 | 19,02 | 19,56 | 18,88 | 19,28 | 0,52% | 3.672.128,00 |
| 26.01.2026 | 18,87 | 19,50 | 18,37 | 19,18 | 2,68% | 5.193.635,00 |
| 23.01.2026 | 19,19 | 19,63 | 18,41 | 18,68 | -0,37% | 4.247.022,00 |
| 22.01.2026 | 18,68 | 18,88 | 18,41 | 18,75 | -0,27% | 2.493.488,00 |
| 21.01.2026 | 18,70 | 19,34 | 18,37 | 18,80 | 3,13% | 3.839.361,00 |
| 20.01.2026 | 18,27 | 18,63 | 18,14 | 18,23 | -0,57% | 3.765.065,00 |
| 19.01.2026 | 18,30 | 18,38 | 18,29 | 18,33 | 0,68% | - |
| 16.01.2026 | 18,41 | 18,42 | 17,99 | 18,21 | -0,71% | 2.804.973,00 |
| 15.01.2026 | 18,14 | 18,53 | 17,80 | 18,34 | -1,24% | 3.138.386,00 |
| 14.01.2026 | 18,25 | 19,30 | 18,21 | 18,57 | 2,20% | 4.937.031,00 |
| 13.01.2026 | 18,20 | 18,68 | 18,04 | 18,17 | 1,68% | 3.265.551,00 |
| 12.01.2026 | 17,92 | 18,19 | 17,63 | 17,87 | 0,51% | 2.659.803,00 |
| 09.01.2026 | 18,37 | 18,37 | 17,55 | 17,78 | -2,31% | 4.986.135,00 |
| 08.01.2026 | 17,65 | 18,49 | 17,48 | 18,20 | 3,59% | 4.297.972,00 |
| 07.01.2026 | 18,31 | 18,40 | 17,45 | 17,57 | -3,99% | 3.103.641,00 |
| 06.01.2026 | 18,55 | 18,99 | 18,19 | 18,30 | -1,56% | 3.441.008,00 |
| 05.01.2026 | 19,45 | 19,61 | 18,03 | 18,59 | -2,82% | 3.840.303,00 |
| 02.01.2026 | 18,69 | 19,22 | 18,43 | 19,13 | 2,30% | 2.116.467,00 |
| 31.12.2025 | 18,79 | 18,82 | 18,54 | 18,70 | -0,43% | 1.919.344,00 |
| 30.12.2025 | 18,93 | 19,16 | 18,78 | 18,78 | 0,21% | 1.755.389,00 |
| 29.12.2025 | 18,67 | 18,90 | 18,61 | 18,74 | 1,24% | 1.947.964,00 |
| 26.12.2025 | 18,65 | 18,78 | 18,27 | 18,51 | -2,17% | 1.987.911,00 |
| 24.12.2025 | 18,81 | 18,97 | 18,68 | 18,92 | 0,21% | 1.337.145,00 |
| 23.12.2025 | 18,98 | 19,15 | 18,50 | 18,88 | -0,58% | 2.397.626,00 |
| 22.12.2025 | 19,18 | 19,67 | 18,85 | 18,99 | 1,66% | 3.038.438,00 |
| 19.12.2025 | 18,75 | 19,06 | 18,59 | 18,68 | -0,16% | 5.314.828,00 |
| 18.12.2025 | 19,33 | 19,35 | 18,63 | 18,71 | -3,61% | 3.636.911,00 |
| 17.12.2025 | 18,61 | 19,47 | 18,56 | 19,41 | 6,24% | 3.063.468,00 |
| 16.12.2025 | 18,84 | 18,88 | 17,99 | 18,27 | -4,50% | 3.542.139,00 |
| 15.12.2025 | 19,74 | 19,74 | 18,84 | 19,13 | -2,15% | 2.757.705,00 |
| 12.12.2025 | 19,99 | 20,24 | 19,53 | 19,55 | -1,41% | 2.236.402,00 |
| 11.12.2025 | 20,17 | 20,43 | 19,81 | 19,83 | -2,94% | 2.758.582,00 |
| 10.12.2025 | 19,92 | 20,64 | 19,37 | 20,43 | 2,71% | 3.181.540,00 |
| 09.12.2025 | 19,55 | 20,06 | 19,52 | 19,89 | 1,12% | 1.796.226,00 |
| 08.12.2025 | 19,98 | 20,36 | 19,59 | 19,67 | -2,24% | 2.541.374,00 |
| 05.12.2025 | 20,07 | 20,82 | 20,02 | 20,12 | -0,59% | 3.363.359,00 |
| 04.12.2025 | 20,33 | 20,60 | 20,01 | 20,24 | 0,15% | 2.202.165,00 |
| 03.12.2025 | 19,64 | 20,32 | 19,55 | 20,21 | 3,48% | 2.105.689,00 |
| 02.12.2025 | 19,46 | 19,61 | 19,27 | 19,53 | -0,86% | 1.839.957,00 |
| 01.12.2025 | 19,18 | 19,74 | 19,06 | 19,70 | 3,41% | 2.361.998,00 |
| 28.11.2025 | 18,80 | 19,20 | 18,60 | 19,05 | 1,71% | 905.090,00 |
| 26.11.2025 | 18,42 | 19,17 | 18,40 | 18,73 | 1,24% | 2.726.369,00 |
| 25.11.2025 | 18,10 | 18,54 | 17,94 | 18,50 | 0,38% | 3.014.553,00 |
| 24.11.2025 | 18,19 | 18,55 | 17,71 | 18,43 | 0,66% | 3.575.451,00 |
| 21.11.2025 | 18,24 | 18,43 | 17,81 | 18,31 | -0,65% | 3.706.813,00 |
| 20.11.2025 | 19,20 | 19,72 | 18,42 | 18,43 | -3,20% | 4.061.366,00 |
| 19.11.2025 | 18,49 | 19,19 | 18,24 | 19,04 | -0,31% | 4.234.395,00 |
| 18.11.2025 | 18,09 | 19,40 | 18,00 | 19,10 | 3,86% | 3.241.215,00 |
| 17.11.2025 | 18,63 | 18,96 | 18,26 | 18,39 | -2,54% | 2.327.260,00 |
| 14.11.2025 | 18,35 | 18,88 | 18,15 | 18,87 | 2,28% | 2.382.881,00 |
| 13.11.2025 | 18,35 | 19,12 | 18,25 | 18,45 | 0,71% | 4.467.960,00 |
| 12.11.2025 | 19,12 | 19,55 | 18,32 | 18,32 | -5,18% | 2.798.021,00 |
| 11.11.2025 | 18,66 | 19,48 | 18,60 | 19,32 | 4,83% | 3.188.260,00 |
| 10.11.2025 | 18,50 | 18,75 | 18,06 | 18,43 | 0,82% | 2.992.783,00 |
| 07.11.2025 | 17,99 | 18,84 | 17,91 | 18,28 | 2,07% | 3.827.017,00 |
| 06.11.2025 | 17,95 | 18,43 | 17,58 | 17,91 | 0,34% | 3.040.244,00 |
| 05.11.2025 | 18,63 | 19,12 | 17,83 | 17,85 | -4,49% | 5.058.612,00 |
| 04.11.2025 | 18,90 | 19,09 | 18,25 | 18,69 | -3,41% | 6.117.402,00 |
| 03.11.2025 | 20,41 | 20,53 | 18,78 | 19,35 | -7,37% | 8.214.716,00 |
| 31.10.2025 | 20,65 | 20,96 | 20,44 | 20,89 | 1,70% | 1.691.580,00 |
| 30.10.2025 | 20,35 | 20,95 | 20,30 | 20,54 | -0,39% | 1.669.376,00 |
| 29.10.2025 | 20,55 | 21,30 | 20,55 | 20,62 | 0,05% | 3.052.359,00 |
| 28.10.2025 | 20,87 | 20,97 | 20,49 | 20,61 | -2,28% | 1.933.800,00 |
| 27.10.2025 | 21,12 | 21,39 | 20,85 | 21,09 | 1,44% | 2.187.805,00 |
| 24.10.2025 | 21,65 | 21,67 | 20,79 | 20,79 | -3,19% | 2.029.136,00 |
| 23.10.2025 | 21,73 | 22,20 | 21,41 | 21,48 | 4,60% | - |
| 22.10.2025 | 20,86 | 21,00 | 20,20 | 20,53 | -0,24% | 3.647.497,00 |
| 21.10.2025 | 21,30 | 21,38 | 20,58 | 20,58 | -3,20% | 2.691.722,00 |
| 20.10.2025 | 21,22 | 21,83 | 21,19 | 21,26 | -0,40% | 1.577.408,00 |
| 17.10.2025 | 21,57 | 21,75 | 20,94 | 21,34 | -2,04% | - |
| 16.10.2025 | 22,22 | 22,44 | 21,25 | 21,79 | -1,45% | 3.166.239,00 |
| 15.10.2025 | 22,86 | 22,93 | 22,11 | 22,11 | -2,08% | 2.493.490,00 |