31,123$
-0,50%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2026 | 30,18 | 30,80 | 28,81 | 29,50 | -5,39% | 8.627.081,00 |
| 31.03.2026 | 31,61 | 32,50 | 30,30 | 31,18 | -2,96% | 6.461.740,00 |
| 30.03.2026 | 32,60 | 33,25 | 31,97 | 32,13 | -1,80% | 5.183.184,00 |
| 27.03.2026 | 33,00 | 33,17 | 32,45 | 32,72 | 0,12% | 5.256.525,00 |
| 26.03.2026 | 32,00 | 33,17 | 31,72 | 32,68 | 3,75% | 5.000.047,00 |
| 25.03.2026 | 29,97 | 31,67 | 29,83 | 31,50 | 3,79% | 5.705.074,00 |
| 24.03.2026 | 30,10 | 31,30 | 29,88 | 30,35 | 4,48% | 6.897.727,00 |
| 23.03.2026 | 28,61 | 29,78 | 28,41 | 29,05 | -3,30% | 8.221.266,00 |
| 20.03.2026 | 28,37 | 30,31 | 28,30 | 30,04 | 8,25% | 13.653.754,00 |
| 19.03.2026 | 27,65 | 28,24 | 27,56 | 27,75 | 1,76% | 6.118.158,00 |
| 18.03.2026 | 27,01 | 27,47 | 26,75 | 27,27 | 1,72% | 4.316.095,00 |
| 17.03.2026 | 26,85 | 27,44 | 26,74 | 26,81 | 0,19% | 4.590.561,00 |
| 16.03.2026 | 26,00 | 26,93 | 25,89 | 26,76 | -0,11% | 5.540.094,00 |
| 13.03.2026 | 25,06 | 26,82 | 24,91 | 26,79 | 5,14% | 5.933.152,00 |
| 12.03.2026 | 25,97 | 26,50 | 25,48 | 25,48 | -0,59% | 6.700.498,00 |
| 11.03.2026 | 24,88 | 25,72 | 24,88 | 25,63 | 3,01% | 5.103.278,00 |
| 10.03.2026 | 25,31 | 25,78 | 24,46 | 24,88 | -4,38% | 8.086.606,00 |
| 09.03.2026 | 26,26 | 26,86 | 25,69 | 26,02 | 0,19% | 10.487.247,00 |
| 06.03.2026 | 26,06 | 26,56 | 25,68 | 25,97 | 1,52% | 7.448.621,00 |
| 05.03.2026 | 24,85 | 25,69 | 24,71 | 25,58 | 4,24% | 7.179.173,00 |
| 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 |