35,805$
-1,80%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 36,61 | 36,87 | 35,63 | 36,46 | -1,99% | 3.193.805,00 |
| 21.08.2026 | 37,81 | 38,15 | 36,84 | 37,20 | -1,17% | 2.994.292,00 |
| 20.08.2026 | 37,02 | 38,25 | 36,98 | 37,64 | 4,15% | 4.929.140,00 |
| 19.08.2026 | 35,91 | 36,72 | 35,67 | 36,14 | 1,83% | 3.608.349,00 |
| 18.08.2026 | 36,02 | 36,14 | 35,16 | 35,49 | 0,03% | 2.915.528,00 |
| 17.08.2026 | 33,95 | 35,50 | 33,83 | 35,48 | 5,13% | 3.682.804,00 |
| 14.08.2026 | 32,72 | 34,28 | 32,72 | 33,75 | 4,10% | 4.111.444,00 |
| 13.08.2026 | 32,42 | 32,62 | 31,59 | 32,42 | 0,00% | 3.994.284,00 |
| 12.08.2026 | 32,42 | 32,67 | 32,13 | 32,42 | -0,28% | 2.924.351,00 |
| 11.08.2026 | 31,49 | 32,62 | 31,49 | 32,51 | 2,36% | 3.413.526,00 |
| 10.08.2026 | 29,63 | 31,88 | 29,63 | 31,76 | 9,97% | 5.169.055,00 |
| 07.08.2026 | 28,32 | 29,61 | 28,21 | 28,88 | 0,63% | 3.975.967,00 |
| 06.08.2026 | 30,60 | 30,60 | 28,20 | 28,70 | -1,10% | 9.667.826,00 |
| 05.08.2026 | 31,10 | 31,13 | 28,96 | 29,02 | -6,54% | 4.898.136,00 |
| 04.08.2026 | 30,85 | 31,66 | 30,52 | 31,05 | -2,76% | 2.824.568,00 |
| 03.08.2026 | 31,37 | 32,07 | 30,92 | 31,93 | -1,81% | 2.967.955,00 |
| 31.07.2026 | 32,00 | 32,55 | 31,59 | 32,52 | 2,81% | 2.519.366,00 |
| 30.07.2026 | 30,96 | 31,79 | 30,95 | 31,63 | -0,28% | 1.915.549,00 |
| 29.07.2026 | 31,08 | 31,87 | 30,68 | 31,72 | 6,98% | 2.925.872,00 |
| 28.07.2026 | 30,63 | 30,68 | 29,34 | 29,65 | -2,15% | 2.742.350,00 |
| 27.07.2026 | 31,63 | 32,25 | 30,28 | 30,30 | -8,71% | 3.680.939,00 |
| 24.07.2026 | 33,42 | 33,92 | 32,94 | 33,19 | -0,95% | 2.982.329,00 |
| 23.07.2026 | 34,17 | 34,20 | 33,29 | 33,51 | 0,96% | 4.460.965,00 |
| 22.07.2026 | 32,99 | 33,66 | 32,80 | 33,19 | 3,01% | 3.993.749,00 |
| 21.07.2026 | 31,40 | 32,41 | 31,40 | 32,22 | 3,01% | 3.484.832,00 |
| 20.07.2026 | 30,94 | 31,87 | 30,66 | 31,28 | -0,13% | 3.215.827,00 |
| 17.07.2026 | 30,92 | 31,46 | 30,42 | 31,32 | 3,67% | 2.324.220,00 |
| 16.07.2026 | 30,18 | 30,65 | 30,10 | 30,21 | 0,94% | 1.797.961,00 |
| 15.07.2026 | 30,16 | 30,32 | 29,30 | 29,93 | 0,71% | 3.063.641,00 |
| 14.07.2026 | 29,95 | 30,35 | 29,20 | 29,72 | -0,57% | 3.473.040,00 |
| 13.07.2026 | 28,83 | 30,18 | 28,78 | 29,89 | 7,48% | 4.257.080,00 |
| 10.07.2026 | 28,44 | 28,54 | 27,42 | 27,81 | -1,87% | 2.391.833,00 |
| 09.07.2026 | 28,60 | 28,75 | 28,01 | 28,34 | -2,65% | 3.756.777,00 |
| 08.07.2026 | 28,82 | 29,60 | 28,30 | 29,11 | 4,26% | 6.783.442,00 |
| 07.07.2026 | 26,64 | 28,29 | 26,48 | 27,92 | 5,96% | 5.414.534,00 |
| 06.07.2026 | 26,45 | 26,83 | 26,32 | 26,35 | -1,86% | 3.841.289,00 |
| 02.07.2026 | 26,26 | 26,94 | 25,92 | 26,85 | 4,35% | 4.165.629,00 |
| 01.07.2026 | 26,08 | 26,41 | 25,47 | 25,73 | -1,42% | 5.064.652,00 |
| 30.06.2026 | 26,36 | 26,76 | 26,09 | 26,10 | -0,15% | 3.234.321,00 |
| 29.06.2026 | 26,30 | 26,68 | 26,00 | 26,14 | -0,76% | 3.516.823,00 |
| 26.06.2026 | 26,27 | 26,64 | 25,70 | 26,34 | -0,68% | 6.022.304,00 |
| 25.06.2026 | 26,20 | 26,78 | 26,07 | 26,52 | 0,11% | 2.785.923,00 |
| 24.06.2026 | 26,60 | 26,85 | 25,93 | 26,49 | -3,36% | 3.330.438,00 |
| 23.06.2026 | 27,45 | 28,01 | 27,28 | 27,41 | -0,54% | 2.998.762,00 |
| 22.06.2026 | 27,47 | 27,85 | 26,88 | 27,56 | 0,92% | 4.201.261,00 |
| 19.06.2026 | 27,11 | 27,31 | 27,11 | 27,31 | 0,62% | - |
| 18.06.2026 | 27,68 | 27,80 | 26,47 | 27,14 | -3,38% | 7.442.307,00 |
| 17.06.2026 | 28,03 | 29,07 | 27,83 | 28,09 | 0,11% | 3.397.585,00 |
| 16.06.2026 | 27,92 | 28,42 | 27,82 | 28,06 | -1,44% | 4.213.916,00 |
| 15.06.2026 | 29,22 | 29,69 | 28,40 | 28,47 | -8,60% | 6.119.178,00 |
| 12.06.2026 | 30,31 | 32,08 | 30,17 | 31,15 | -0,42% | 4.396.168,00 |
| 11.06.2026 | 33,48 | 33,55 | 31,10 | 31,28 | -4,72% | 3.908.405,00 |
| 10.06.2026 | 31,30 | 33,37 | 31,30 | 32,83 | 5,63% | 3.612.832,00 |
| 09.06.2026 | 31,95 | 32,17 | 30,29 | 31,08 | -3,99% | 3.438.879,00 |
| 08.06.2026 | 32,50 | 33,01 | 32,30 | 32,37 | 0,50% | 2.467.557,00 |
| 05.06.2026 | 33,93 | 34,15 | 32,19 | 32,21 | -5,15% | 3.229.589,00 |
| 04.06.2026 | 33,49 | 34,36 | 33,25 | 33,96 | -0,96% | 3.658.942,00 |
| 03.06.2026 | 33,33 | 34,69 | 33,01 | 34,29 | 4,10% | 3.508.443,00 |
| 02.06.2026 | 32,56 | 33,30 | 32,45 | 32,94 | 0,83% | 3.875.802,00 |
| 01.06.2026 | 31,85 | 33,23 | 31,64 | 32,67 | 6,38% | 3.369.346,00 |
| 29.05.2026 | 31,13 | 31,20 | 30,06 | 30,71 | -1,44% | 4.321.129,00 |
| 28.05.2026 | 31,16 | 31,45 | 30,64 | 31,16 | 1,73% | 3.212.735,00 |
| 27.05.2026 | 30,80 | 31,30 | 30,56 | 30,63 | -3,65% | 3.572.546,00 |
| 26.05.2026 | 32,94 | 33,32 | 31,75 | 31,79 | -5,86% | 4.384.452,00 |
| 22.05.2026 | 33,64 | 34,06 | 33,05 | 33,77 | 1,56% | 3.030.582,00 |
| 21.05.2026 | 35,66 | 35,85 | 32,78 | 33,25 | -4,48% | 4.000.926,00 |
| 20.05.2026 | 34,97 | 35,88 | 34,18 | 34,81 | 1,43% | 9.691.973,00 |
| 19.05.2026 | 33,67 | 34,44 | 33,17 | 34,32 | 3,47% | 3.671.927,00 |
| 18.05.2026 | 32,51 | 33,92 | 32,24 | 33,17 | 1,78% | 4.746.037,00 |
| 15.05.2026 | 32,00 | 32,75 | 31,66 | 32,59 | 3,89% | 3.705.903,00 |
| 14.05.2026 | 31,53 | 31,72 | 30,91 | 31,37 | 0,64% | 2.244.303,00 |
| 13.05.2026 | 31,28 | 31,44 | 30,39 | 31,17 | -0,57% | 3.351.933,00 |
| 12.05.2026 | 30,81 | 31,61 | 30,47 | 31,35 | 2,22% | 3.810.084,00 |
| 11.05.2026 | 30,33 | 30,89 | 29,86 | 30,67 | 4,18% | 4.388.446,00 |
| 08.05.2026 | 29,15 | 29,77 | 28,68 | 29,44 | 1,17% | 4.482.344,00 |
| 07.05.2026 | 27,42 | 29,35 | 26,82 | 29,10 | 1,93% | 7.112.591,00 |
| 06.05.2026 | 29,52 | 29,99 | 28,52 | 28,55 | -8,52% | 6.430.315,00 |
| 05.05.2026 | 31,19 | 31,29 | 30,74 | 31,21 | -0,54% | 3.361.015,00 |
| 04.05.2026 | 30,66 | 31,50 | 30,35 | 31,38 | 2,99% | 2.658.956,00 |
| 01.05.2026 | 30,25 | 30,69 | 29,47 | 30,47 | -1,80% | 3.125.023,00 |
| 30.04.2026 | 30,50 | 31,21 | 30,19 | 31,03 | -0,64% | 3.551.419,00 |
| 29.04.2026 | 29,99 | 31,25 | 29,44 | 31,23 | 6,66% | 5.053.019,00 |
| 28.04.2026 | 29,70 | 29,88 | 28,93 | 29,28 | 0,62% | 4.373.123,00 |
| 27.04.2026 | 29,09 | 29,48 | 28,87 | 29,10 | 1,11% | 2.772.347,00 |
| 24.04.2026 | 29,28 | 29,34 | 28,42 | 28,78 | -1,74% | 3.139.116,00 |
| 23.04.2026 | 29,27 | 29,66 | 28,66 | 29,29 | 0,79% | 4.053.998,00 |
| 22.04.2026 | 28,40 | 29,16 | 28,33 | 29,06 | 3,49% | 3.404.021,00 |
| 21.04.2026 | 27,10 | 28,26 | 26,97 | 28,08 | 4,27% | 4.048.056,00 |
| 20.04.2026 | 26,30 | 27,10 | 26,06 | 26,93 | 3,70% | 4.807.648,00 |
| 17.04.2026 | 26,44 | 26,54 | 24,91 | 25,97 | -7,51% | 7.674.869,00 |
| 16.04.2026 | 27,32 | 28,11 | 27,31 | 28,08 | 2,74% | 3.564.056,00 |
| 15.04.2026 | 27,40 | 28,03 | 27,28 | 27,33 | -1,16% | 4.342.372,00 |
| 14.04.2026 | 28,50 | 28,50 | 27,38 | 27,65 | -4,16% | 4.552.891,00 |
| 13.04.2026 | 29,12 | 29,54 | 28,54 | 28,85 | 1,66% | 4.672.068,00 |
| 10.04.2026 | 28,17 | 28,77 | 27,61 | 28,38 | 0,18% | 5.003.104,00 |
| 09.04.2026 | 29,06 | 29,62 | 27,97 | 28,33 | -1,67% | 5.588.878,00 |
| 08.04.2026 | 27,84 | 28,85 | 27,15 | 28,81 | -8,10% | 8.868.286,00 |
| 07.04.2026 | 30,94 | 31,50 | 30,61 | 31,35 | 2,92% | 5.109.687,00 |
| 06.04.2026 | 30,73 | 30,97 | 30,25 | 30,46 | -0,52% | 3.733.623,00 |
| 02.04.2026 | 31,04 | 31,92 | 30,21 | 30,62 | 3,80% | 6.400.956,00 |