23,120$
1,27%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 20,98 | 23,47 | 20,27 | 21,81 | -2,02% | 4.872.773,00 |
| 04.04.2025 | 23,90 | 24,03 | 21,13 | 22,26 | -12,12% | 4.581.020,00 |
| 03.04.2025 | 28,30 | 28,30 | 25,32 | 25,33 | -17,01% | 4.467.838,00 |
| 02.04.2025 | 29,29 | 30,72 | 29,04 | 30,52 | 2,52% | 1.867.818,00 |
| 01.04.2025 | 29,86 | 29,93 | 28,98 | 29,77 | -0,60% | 2.163.780,00 |
| 31.03.2025 | 29,32 | 30,28 | 28,82 | 29,95 | 1,87% | 2.723.148,00 |
| 28.03.2025 | 29,98 | 30,19 | 28,88 | 29,40 | -2,81% | 1.378.631,00 |
| 27.03.2025 | 30,67 | 30,74 | 30,11 | 30,25 | -1,75% | 1.469.416,00 |
| 26.03.2025 | 30,99 | 31,39 | 30,38 | 30,79 | 0,85% | 2.105.619,00 |
| 25.03.2025 | 31,92 | 32,26 | 30,52 | 30,53 | -4,02% | 2.272.332,00 |
| 24.03.2025 | 30,99 | 31,97 | 30,96 | 31,81 | 3,72% | 1.753.521,00 |
| 21.03.2025 | 30,66 | 31,16 | 30,45 | 30,67 | -0,84% | 10.003.134,00 |
| 20.03.2025 | 30,83 | 31,09 | 30,56 | 30,93 | -0,87% | 2.540.535,00 |
| 19.03.2025 | 30,38 | 31,35 | 30,19 | 31,20 | 2,97% | 2.665.614,00 |
| 18.03.2025 | 30,72 | 30,72 | 29,45 | 30,30 | 0,13% | 2.465.612,00 |
| 17.03.2025 | 29,96 | 30,73 | 29,78 | 30,26 | 0,90% | 2.334.411,00 |
| 14.03.2025 | 29,11 | 29,99 | 28,88 | 29,99 | 4,24% | 2.213.909,00 |
| 13.03.2025 | 29,44 | 29,88 | 28,27 | 28,77 | -3,39% | 2.128.700,00 |
| 12.03.2025 | 29,21 | 30,31 | 28,90 | 29,78 | 2,44% | 2.867.619,00 |
| 11.03.2025 | 27,54 | 29,25 | 27,54 | 29,07 | 6,21% | 3.250.361,00 |
| 10.03.2025 | 27,54 | 28,13 | 26,95 | 27,37 | -0,80% | 2.751.812,00 |
| 07.03.2025 | 27,54 | 28,46 | 27,36 | 27,59 | 1,62% | 2.560.550,00 |
| 06.03.2025 | 27,29 | 27,62 | 26,69 | 27,15 | -1,34% | 2.130.273,00 |
| 05.03.2025 | 28,29 | 28,40 | 26,66 | 27,52 | -4,61% | 2.993.711,00 |
| 04.03.2025 | 29,27 | 29,68 | 28,34 | 28,85 | -3,87% | 3.076.759,00 |
| 03.03.2025 | 32,87 | 33,14 | 29,43 | 30,01 | -8,25% | 2.525.843,00 |
| 28.02.2025 | 32,40 | 32,84 | 31,80 | 32,71 | 0,58% | 1.724.599,00 |
| 27.02.2025 | 32,70 | 33,23 | 32,17 | 32,52 | 0,46% | 2.303.459,00 |
| 26.02.2025 | 33,19 | 33,46 | 32,19 | 32,37 | -2,15% | 2.959.655,00 |
| 25.02.2025 | 33,80 | 34,73 | 32,96 | 33,08 | -2,19% | 3.371.538,00 |
| 24.02.2025 | 34,45 | 34,62 | 33,71 | 33,82 | -1,54% | 2.606.518,00 |
| 21.02.2025 | 37,11 | 37,11 | 34,06 | 34,35 | -7,44% | 4.712.210,00 |
| 20.02.2025 | 37,87 | 39,40 | 36,56 | 37,11 | -4,43% | 4.571.460,00 |
| 19.02.2025 | 38,57 | 39,40 | 37,94 | 38,83 | 0,54% | 2.504.509,00 |
| 18.02.2025 | 38,90 | 39,24 | 38,20 | 38,62 | 0,26% | 1.688.048,00 |
| 14.02.2025 | 39,24 | 39,99 | 38,13 | 38,52 | -1,15% | 1.693.604,00 |
| 13.02.2025 | 38,87 | 39,42 | 38,42 | 38,97 | 0,15% | 1.373.765,00 |
| 12.02.2025 | 40,11 | 40,89 | 38,87 | 38,91 | -4,19% | 1.869.679,00 |
| 11.02.2025 | 39,64 | 41,29 | 39,64 | 40,61 | 3,04% | 1.634.814,00 |
| 10.02.2025 | 37,90 | 39,56 | 37,89 | 39,41 | 5,43% | 1.676.002,00 |
| 07.02.2025 | 37,49 | 37,89 | 37,15 | 37,38 | 0,38% | 1.228.333,00 |
| 06.02.2025 | 38,07 | 38,30 | 36,92 | 37,24 | -1,61% | 1.309.275,00 |
| 05.02.2025 | 38,10 | 38,26 | 37,44 | 37,85 | -1,10% | 1.040.850,00 |
| 04.02.2025 | 36,75 | 38,39 | 36,66 | 38,27 | 2,38% | 1.060.185,00 |
| 03.02.2025 | 37,78 | 38,05 | 36,58 | 37,38 | -1,53% | 1.526.691,00 |
| 31.01.2025 | 39,38 | 39,57 | 37,84 | 37,96 | -4,17% | 1.283.455,00 |
| 30.01.2025 | 40,31 | 40,45 | 39,31 | 39,61 | -1,10% | 1.172.541,00 |
| 29.01.2025 | 39,35 | 40,21 | 39,25 | 40,05 | 0,93% | 1.259.088,00 |
| 28.01.2025 | 39,85 | 40,50 | 39,09 | 39,68 | -0,03% | 1.210.156,00 |
| 27.01.2025 | 40,04 | 40,89 | 39,36 | 39,69 | -1,00% | 1.464.160,00 |
| 24.01.2025 | 41,00 | 41,26 | 39,99 | 40,09 | -2,74% | 1.308.722,00 |
| 23.01.2025 | 42,43 | 42,54 | 40,69 | 41,22 | -1,34% | 1.700.230,00 |
| 22.01.2025 | 41,65 | 42,30 | 41,38 | 41,78 | -0,24% | 1.551.823,00 |
| 21.01.2025 | 43,06 | 43,06 | 41,83 | 41,88 | -3,08% | 1.410.740,00 |
| 17.01.2025 | 44,02 | 44,34 | 42,74 | 43,21 | -2,06% | 2.351.360,00 |
| 16.01.2025 | 44,30 | 44,78 | 44,02 | 44,12 | -1,28% | 1.182.595,00 |
| 15.01.2025 | 44,39 | 44,95 | 44,06 | 44,69 | 1,75% | 1.472.512,00 |
| 14.01.2025 | 43,50 | 44,24 | 43,21 | 43,92 | 0,46% | 1.893.137,00 |
| 13.01.2025 | 43,64 | 44,74 | 43,29 | 43,72 | 0,85% | 1.371.260,00 |
| 10.01.2025 | 43,99 | 44,50 | 43,28 | 43,35 | 1,64% | 1.984.569,00 |
| 08.01.2025 | 42,14 | 42,81 | 41,94 | 42,65 | -0,07% | 1.740.147,00 |
| 07.01.2025 | 40,95 | 42,69 | 40,92 | 42,68 | 4,45% | 2.089.525,00 |
| 06.01.2025 | 41,16 | 41,91 | 40,58 | 40,86 | 0,69% | 1.319.041,00 |
| 03.01.2025 | 40,42 | 40,86 | 40,17 | 40,58 | 1,05% | 883.252,00 |
| 02.01.2025 | 39,56 | 40,34 | 39,40 | 40,16 | 3,61% | 789.945,00 |
| 31.12.2024 | 38,68 | 39,14 | 38,41 | 38,76 | 0,75% | 1.290.523,00 |
| 30.12.2024 | 38,10 | 38,93 | 37,71 | 38,47 | 1,72% | 1.053.934,00 |
| 27.12.2024 | 37,70 | 38,18 | 37,46 | 37,82 | 0,37% | 1.068.477,00 |
| 26.12.2024 | 37,40 | 37,84 | 36,99 | 37,68 | 0,37% | 992.752,00 |
| 24.12.2024 | 37,20 | 37,69 | 36,64 | 37,54 | 1,05% | 438.324,00 |
| 23.12.2024 | 36,65 | 37,26 | 36,28 | 37,15 | 1,53% | 1.275.110,00 |
| 20.12.2024 | 36,39 | 37,48 | 36,13 | 36,59 | -0,49% | 4.155.643,00 |
| 19.12.2024 | 38,18 | 38,25 | 36,70 | 36,77 | -1,02% | 1.466.450,00 |
| 18.12.2024 | 39,37 | 39,59 | 37,08 | 37,15 | -4,43% | 1.305.222,00 |
| 17.12.2024 | 38,84 | 39,06 | 37,90 | 38,87 | -1,32% | 1.382.946,00 |
| 16.12.2024 | 40,30 | 40,30 | 39,25 | 39,39 | -2,57% | 1.086.985,00 |
| 13.12.2024 | 40,62 | 40,62 | 39,76 | 40,43 | -0,39% | 857.028,00 |