28,597$
-0,50%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 28,69 | 29,10 | 28,48 | 28,55 | -0,66% | 1.024.248,00 |
| 28.08.2025 | 28,16 | 28,81 | 27,82 | 28,74 | 2,57% | 1.417.276,00 |
| 27.08.2025 | 27,43 | 28,39 | 27,30 | 28,02 | 1,89% | 1.372.667,00 |
| 26.08.2025 | 27,81 | 28,09 | 27,44 | 27,50 | -3,07% | 1.619.566,00 |
| 25.08.2025 | 27,80 | 28,76 | 27,45 | 28,37 | 2,12% | 2.085.586,00 |
| 22.08.2025 | 25,98 | 27,91 | 25,96 | 27,78 | 7,18% | 2.246.633,00 |
| 21.08.2025 | 25,42 | 25,94 | 25,09 | 25,92 | 1,61% | 2.024.381,00 |
| 20.08.2025 | 25,66 | 25,96 | 25,04 | 25,51 | -0,31% | 1.419.223,00 |
| 19.08.2025 | 25,91 | 26,15 | 25,44 | 25,59 | -1,43% | 1.747.694,00 |
| 18.08.2025 | 26,19 | 26,35 | 25,54 | 25,96 | -0,88% | 1.422.164,00 |
| 15.08.2025 | 26,72 | 26,78 | 26,09 | 26,19 | -2,02% | 2.298.147,00 |
| 14.08.2025 | 26,84 | 26,84 | 26,14 | 26,73 | -1,15% | 1.367.235,00 |
| 13.08.2025 | 26,92 | 27,29 | 26,53 | 27,04 | 0,33% | 1.737.336,00 |
| 12.08.2025 | 26,06 | 27,08 | 25,74 | 26,95 | 4,99% | 2.337.218,00 |
| 11.08.2025 | 26,58 | 26,72 | 25,38 | 25,67 | -2,17% | 2.454.069,00 |
| 08.08.2025 | 26,25 | 26,82 | 25,79 | 26,24 | 0,27% | 1.460.022,00 |
| 07.08.2025 | 27,25 | 27,88 | 26,03 | 26,17 | -2,39% | 2.241.050,00 |
| 06.08.2025 | 27,70 | 28,16 | 26,55 | 26,81 | -2,19% | 2.184.396,00 |
| 05.08.2025 | 27,06 | 27,90 | 26,68 | 27,41 | 1,41% | 2.362.413,00 |
| 04.08.2025 | 26,49 | 27,04 | 26,11 | 27,03 | 1,39% | 2.592.441,00 |
| 01.08.2025 | 28,99 | 28,99 | 26,55 | 26,66 | -3,37% | 3.409.096,00 |
| 31.07.2025 | 27,34 | 27,91 | 27,09 | 27,59 | -0,43% | 2.615.158,00 |
| 30.07.2025 | 28,76 | 28,87 | 27,26 | 27,71 | -3,98% | 1.770.329,00 |
| 29.07.2025 | 28,82 | 29,21 | 27,84 | 28,86 | 0,35% | 1.946.296,00 |
| 28.07.2025 | 27,98 | 29,10 | 27,90 | 28,76 | 4,32% | 2.141.388,00 |
| 25.07.2025 | 27,84 | 28,05 | 27,30 | 27,57 | -0,76% | 1.480.305,00 |
| 24.07.2025 | 27,31 | 27,86 | 26,95 | 27,78 | 1,35% | 1.518.666,00 |
| 23.07.2025 | 26,70 | 27,64 | 26,37 | 27,41 | 2,89% | 1.782.643,00 |
| 22.07.2025 | 25,94 | 26,81 | 25,86 | 26,64 | 3,58% | 1.661.004,00 |
| 21.07.2025 | 26,09 | 26,24 | 25,71 | 25,72 | -0,66% | 1.780.425,00 |
| 18.07.2025 | 26,92 | 27,09 | 25,87 | 25,89 | -2,85% | 1.859.555,00 |
| 17.07.2025 | 25,63 | 26,77 | 25,58 | 26,65 | 3,66% | 2.019.557,00 |
| 16.07.2025 | 26,23 | 26,52 | 25,18 | 25,71 | -1,76% | 2.196.240,00 |
| 15.07.2025 | 27,73 | 27,85 | 26,08 | 26,17 | -5,04% | 1.609.998,00 |
| 14.07.2025 | 28,50 | 28,62 | 27,39 | 27,56 | -3,37% | 1.831.167,00 |
| 11.07.2025 | 28,20 | 29,07 | 28,18 | 28,52 | 0,49% | 1.878.045,00 |
| 10.07.2025 | 27,39 | 28,62 | 27,00 | 28,38 | 2,38% | 3.248.375,00 |
| 09.07.2025 | 27,72 | 28,00 | 27,20 | 27,72 | -0,40% | 2.668.953,00 |
| 08.07.2025 | 25,50 | 28,12 | 25,40 | 27,83 | 9,83% | 2.784.062,00 |
| 07.07.2025 | 25,57 | 25,92 | 24,93 | 25,34 | -2,28% | 2.141.276,00 |
| 03.07.2025 | 26,35 | 26,48 | 25,92 | 25,93 | -0,95% | 643.724,00 |
| 02.07.2025 | 26,59 | 26,73 | 25,61 | 26,18 | 0,54% | 1.741.152,00 |
| 01.07.2025 | 24,60 | 26,53 | 24,45 | 26,04 | 5,38% | 2.256.402,00 |
| 30.06.2025 | 25,20 | 25,20 | 24,63 | 24,71 | -1,55% | 2.083.189,00 |
| 27.06.2025 | 25,51 | 25,63 | 24,71 | 25,10 | -1,34% | 2.963.555,00 |
| 26.06.2025 | 25,05 | 25,67 | 24,76 | 25,44 | 3,08% | 2.004.663,00 |
| 25.06.2025 | 24,95 | 25,08 | 24,57 | 24,68 | -1,44% | 2.482.352,00 |
| 24.06.2025 | 24,84 | 25,40 | 24,39 | 25,04 | -2,26% | 3.571.228,00 |
| 23.06.2025 | 28,03 | 28,13 | 25,48 | 25,62 | -7,04% | 2.954.236,00 |
| 20.06.2025 | 27,55 | 27,71 | 27,18 | 27,56 | 0,04% | 3.717.461,00 |
| 18.06.2025 | 28,01 | 28,62 | 27,53 | 27,55 | -1,36% | 2.408.311,00 |
| 17.06.2025 | 28,02 | 28,70 | 27,52 | 27,93 | 0,61% | 2.360.297,00 |
| 16.06.2025 | 27,56 | 28,16 | 26,85 | 27,76 | -1,77% | 3.123.345,00 |
| 13.06.2025 | 28,55 | 28,69 | 27,21 | 28,26 | 4,17% | 2.707.789,00 |
| 12.06.2025 | 26,34 | 27,15 | 25,92 | 27,13 | 1,23% | 2.125.102,00 |
| 11.06.2025 | 26,43 | 27,42 | 26,01 | 26,80 | 3,12% | 2.928.238,00 |
| 10.06.2025 | 25,99 | 27,00 | 25,73 | 25,99 | 1,56% | 2.509.277,00 |
| 09.06.2025 | 25,22 | 25,85 | 24,81 | 25,59 | 2,69% | 1.941.994,00 |
| 06.06.2025 | 24,50 | 25,11 | 24,42 | 24,92 | 3,79% | 1.201.805,00 |
| 05.06.2025 | 24,35 | 24,42 | 23,79 | 24,01 | -0,62% | 1.487.750,00 |
| 04.06.2025 | 25,24 | 25,64 | 24,09 | 24,16 | -4,28% | 1.901.858,00 |
| 03.06.2025 | 23,92 | 25,59 | 23,56 | 25,24 | 5,52% | 1.598.756,00 |
| 02.06.2025 | 24,15 | 24,76 | 23,57 | 23,92 | 2,13% | 2.372.201,00 |
| 30.05.2025 | 23,45 | 23,82 | 23,01 | 23,42 | -1,60% | 2.467.041,00 |
| 29.05.2025 | 23,85 | 23,99 | 23,25 | 23,80 | 0,59% | 1.692.969,00 |
| 28.05.2025 | 24,25 | 24,34 | 23,57 | 23,66 | -0,71% | 1.542.176,00 |
| 27.05.2025 | 23,56 | 23,87 | 22,95 | 23,83 | 2,85% | 1.724.681,00 |
| 23.05.2025 | 22,53 | 23,22 | 22,51 | 23,17 | -0,04% | 1.602.154,00 |
| 22.05.2025 | 22,95 | 23,31 | 22,33 | 23,18 | 0,35% | 1.507.039,00 |
| 21.05.2025 | 23,59 | 23,59 | 23,08 | 23,10 | -2,65% | 1.537.593,00 |
| 20.05.2025 | 23,97 | 24,22 | 23,69 | 23,73 | -0,79% | 1.456.394,00 |
| 19.05.2025 | 24,10 | 24,10 | 23,66 | 23,92 | -2,17% | 1.563.188,00 |
| 16.05.2025 | 24,57 | 24,66 | 24,10 | 24,45 | -0,45% | 1.552.476,00 |
| 15.05.2025 | 24,84 | 24,84 | 24,12 | 24,56 | -3,53% | 2.419.873,00 |
| 14.05.2025 | 25,30 | 25,75 | 25,12 | 25,46 | -0,66% | 2.247.513,00 |
| 13.05.2025 | 25,15 | 26,06 | 24,77 | 25,63 | 3,39% | 3.470.411,00 |
| 12.05.2025 | 25,00 | 26,05 | 24,52 | 24,79 | 7,04% | 3.237.525,00 |
| 09.05.2025 | 23,28 | 23,77 | 22,77 | 23,16 | 1,45% | 1.756.351,00 |
| 08.05.2025 | 21,68 | 23,08 | 21,68 | 22,83 | 7,69% | 3.465.562,00 |
| 07.05.2025 | 21,65 | 21,79 | 20,81 | 21,20 | -1,49% | 2.184.932,00 |
| 06.05.2025 | 21,45 | 21,90 | 21,07 | 21,52 | 2,48% | 4.839.619,00 |
| 05.05.2025 | 22,20 | 22,39 | 20,89 | 21,00 | -7,98% | 4.112.487,00 |
| 02.05.2025 | 23,90 | 24,18 | 22,16 | 22,82 | -3,59% | 4.659.068,00 |
| 01.05.2025 | 22,75 | 24,05 | 22,73 | 23,67 | 3,86% | 3.542.976,00 |
| 30.04.2025 | 22,67 | 23,37 | 22,41 | 22,79 | -2,02% | 3.106.252,00 |
| 29.04.2025 | 23,12 | 23,42 | 22,73 | 23,26 | -1,44% | 1.961.098,00 |
| 28.04.2025 | 23,52 | 24,07 | 23,39 | 23,60 | 0,51% | 1.560.504,00 |
| 25.04.2025 | 22,68 | 23,70 | 22,63 | 23,48 | 1,34% | 1.369.104,00 |
| 24.04.2025 | 23,47 | 23,58 | 22,80 | 23,17 | 0,78% | 2.461.713,00 |
| 23.04.2025 | 23,47 | 23,84 | 22,31 | 22,99 | 0,48% | 2.588.953,00 |
| 22.04.2025 | 22,46 | 23,37 | 22,30 | 22,88 | 3,91% | 1.653.861,00 |
| 21.04.2025 | 22,53 | 22,53 | 21,80 | 22,02 | -4,39% | 2.478.513,00 |
| 17.04.2025 | 22,55 | 23,51 | 22,52 | 23,03 | 3,18% | 2.060.823,00 |
| 16.04.2025 | 21,85 | 22,70 | 21,83 | 22,32 | 2,76% | 2.006.736,00 |
| 15.04.2025 | 21,70 | 22,25 | 21,55 | 21,72 | -1,09% | 1.682.929,00 |
| 14.04.2025 | 22,54 | 22,66 | 21,21 | 21,96 | 1,34% | 2.707.521,00 |
| 11.04.2025 | 21,48 | 21,93 | 20,51 | 21,67 | 2,02% | 2.529.643,00 |
| 10.04.2025 | 23,53 | 23,53 | 20,72 | 21,24 | -13,73% | 2.926.158,00 |
| 09.04.2025 | 19,72 | 25,05 | 19,67 | 24,62 | 20,75% | 4.628.807,00 |
| 08.04.2025 | 22,80 | 23,00 | 19,97 | 20,39 | -6,51% | 3.625.956,00 |