40,160$
-3,09%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,39 | 41,72 | 39,91 | 40,13 | -3,16% | 1.261.026,00 |
| 05.09.2024 | 42,25 | 42,27 | 41,29 | 41,44 | -0,77% | 1.321.852,00 |
| 04.09.2024 | 43,03 | 43,13 | 41,73 | 41,76 | -2,63% | 1.917.939,00 |
| 03.09.2024 | 45,02 | 45,02 | 42,87 | 42,89 | -6,00% | 1.567.276,00 |
| 30.08.2024 | 46,17 | 46,20 | 44,87 | 45,63 | -2,83% | 1.477.785,00 |
| 29.08.2024 | 46,42 | 47,18 | 45,68 | 46,96 | 1,93% | 1.180.135,00 |
| 28.08.2024 | 45,65 | 46,10 | 45,32 | 46,07 | -0,19% | 921.829,00 |
| 27.08.2024 | 46,57 | 46,68 | 45,67 | 46,16 | -1,68% | 940.161,00 |
| 26.08.2024 | 46,89 | 47,69 | 46,59 | 46,95 | 2,49% | 1.364.962,00 |
| 23.08.2024 | 44,76 | 45,96 | 44,58 | 45,81 | 3,41% | 1.262.706,00 |
| 22.08.2024 | 44,29 | 44,83 | 44,08 | 44,30 | -0,25% | 979.059,00 |
| 21.08.2024 | 44,77 | 44,93 | 43,92 | 44,41 | 0,57% | 1.234.772,00 |
| 20.08.2024 | 45,08 | 45,13 | 43,81 | 44,16 | -2,80% | 1.297.477,00 |
| 19.08.2024 | 45,52 | 46,31 | 45,21 | 45,43 | 0,07% | 1.573.451,00 |
| 16.08.2024 | 46,07 | 46,33 | 45,23 | 45,40 | -2,83% | 1.327.661,00 |
| 15.08.2024 | 45,38 | 46,76 | 45,11 | 46,72 | 3,91% | 1.693.443,00 |
| 14.08.2024 | 45,30 | 45,37 | 44,61 | 44,96 | 0,11% | 1.525.668,00 |
| 13.08.2024 | 44,13 | 44,98 | 43,73 | 44,91 | 1,29% | 2.098.280,00 |
| 12.08.2024 | 43,53 | 44,63 | 43,45 | 44,34 | 2,85% | 1.584.089,00 |
| 09.08.2024 | 42,60 | 43,64 | 42,25 | 43,11 | -0,30% | 1.979.803,00 |
| 08.08.2024 | 44,25 | 44,35 | 39,95 | 43,24 | 10,93% | 5.534.498,00 |
| 07.08.2024 | 40,05 | 40,48 | 38,78 | 38,98 | 0,21% | 2.775.530,00 |
| 06.08.2024 | 38,61 | 39,56 | 38,30 | 38,90 | 0,34% | 1.730.418,00 |
| 05.08.2024 | 39,35 | 39,75 | 38,15 | 38,77 | -5,21% | 2.665.455,00 |
| 02.08.2024 | 42,78 | 42,88 | 40,35 | 40,90 | -7,32% | 2.567.790,00 |
| 01.08.2024 | 46,12 | 46,79 | 43,40 | 44,13 | -4,48% | 1.591.191,00 |
| 31.07.2024 | 46,57 | 47,20 | 46,17 | 46,20 | 1,56% | 1.689.985,00 |
| 30.07.2024 | 45,35 | 46,10 | 45,01 | 45,49 | 0,15% | 1.482.051,00 |
| 29.07.2024 | 46,24 | 46,58 | 44,61 | 45,42 | -1,07% | 1.597.304,00 |
| 26.07.2024 | 46,12 | 46,34 | 45,29 | 45,91 | 0,68% | 1.869.434,00 |
| 25.07.2024 | 44,45 | 45,91 | 44,05 | 45,60 | 2,47% | 2.129.256,00 |
| 24.07.2024 | 45,41 | 45,82 | 44,50 | 44,50 | -1,07% | 1.841.948,00 |
| 23.07.2024 | 46,20 | 46,20 | 44,93 | 44,98 | -3,06% | 2.302.562,00 |
| 22.07.2024 | 46,65 | 46,94 | 45,60 | 46,40 | -0,54% | 2.161.522,00 |
| 19.07.2024 | 47,09 | 47,35 | 46,16 | 46,65 | -1,29% | 1.150.162,00 |
| 18.07.2024 | 46,76 | 48,49 | 46,33 | 47,26 | 0,94% | 2.145.320,00 |
| 17.07.2024 | 47,08 | 47,92 | 46,54 | 46,82 | 0,09% | 1.484.993,00 |
| 16.07.2024 | 46,16 | 47,12 | 45,89 | 46,78 | 1,37% | 1.756.465,00 |
| 15.07.2024 | 45,66 | 46,63 | 44,95 | 46,15 | 2,69% | 1.957.836,00 |
| 12.07.2024 | 45,61 | 45,83 | 44,76 | 44,94 | -0,44% | 1.515.596,00 |
| 11.07.2024 | 44,57 | 45,49 | 44,20 | 45,14 | 2,82% | 1.465.712,00 |
| 10.07.2024 | 43,60 | 44,19 | 43,55 | 43,90 | 1,06% | 1.090.144,00 |
| 09.07.2024 | 43,67 | 44,45 | 43,36 | 43,44 | -1,83% | 1.534.030,00 |
| 08.07.2024 | 43,63 | 44,54 | 43,63 | 44,25 | 1,42% | 1.528.084,00 |
| 05.07.2024 | 45,15 | 45,15 | 43,51 | 43,63 | -3,73% | 1.729.131,00 |
| 03.07.2024 | 44,76 | 45,61 | 44,39 | 45,32 | 2,19% | 936.111,00 |
| 02.07.2024 | 44,05 | 44,75 | 43,67 | 44,35 | 1,58% | 3.523.991,00 |
| 01.07.2024 | 43,35 | 43,96 | 43,00 | 43,66 | 0,99% | 2.975.243,00 |
| 28.06.2024 | 44,50 | 44,74 | 42,95 | 43,23 | -0,28% | 6.082.210,00 |
| 27.06.2024 | 44,85 | 45,25 | 42,62 | 43,35 | -10,47% | 8.754.784,00 |
| 26.06.2024 | 49,25 | 49,25 | 47,84 | 48,42 | -1,96% | 1.498.070,00 |
| 25.06.2024 | 49,64 | 49,81 | 48,91 | 49,39 | -0,92% | 1.100.884,00 |
| 24.06.2024 | 48,44 | 50,20 | 48,36 | 49,85 | 3,57% | 1.176.861,00 |
| 21.06.2024 | 48,34 | 48,58 | 48,01 | 48,13 | -0,25% | 11.390.045,00 |
| 20.06.2024 | 47,50 | 48,45 | 47,26 | 48,25 | 1,54% | 1.664.189,00 |
| 18.06.2024 | 46,56 | 47,79 | 46,30 | 47,52 | 2,70% | 1.670.381,00 |
| 17.06.2024 | 46,00 | 46,28 | 45,28 | 46,27 | 0,98% | 1.632.380,00 |
| 14.06.2024 | 47,20 | 47,40 | 45,51 | 45,82 | -2,92% | 1.535.844,00 |
| 13.06.2024 | 48,79 | 48,90 | 46,86 | 47,20 | -3,48% | 1.738.026,00 |
| 12.06.2024 | 49,59 | 50,04 | 48,88 | 48,90 | 0,95% | 2.169.582,00 |
| 11.06.2024 | 47,98 | 48,61 | 47,35 | 48,44 | 0,37% | 1.149.721,00 |
| 10.06.2024 | 46,94 | 48,40 | 46,80 | 48,26 | 2,64% | 988.123,00 |
| 07.06.2024 | 47,03 | 47,61 | 46,49 | 47,02 | -0,70% | 818.597,00 |
| 06.06.2024 | 46,72 | 47,52 | 46,72 | 47,35 | 1,26% | 1.335.968,00 |
| 05.06.2024 | 46,78 | 46,99 | 46,36 | 46,76 | 0,52% | 1.218.892,00 |
| 04.06.2024 | 46,74 | 46,97 | 45,99 | 46,52 | -2,10% | 1.196.056,00 |
| 03.06.2024 | 50,72 | 50,77 | 47,30 | 47,52 | -5,77% | 1.652.064,00 |
| 31.05.2024 | 49,55 | 50,52 | 49,33 | 50,43 | 2,40% | 1.272.262,00 |
| 30.05.2024 | 48,92 | 49,66 | 48,83 | 49,25 | 0,86% | 971.289,00 |
| 29.05.2024 | 48,65 | 49,42 | 48,36 | 48,83 | -0,25% | 1.176.334,00 |
| 28.05.2024 | 48,36 | 49,22 | 48,20 | 48,95 | 1,85% | 1.070.984,00 |
| 24.05.2024 | 48,44 | 48,78 | 47,95 | 48,06 | 0,02% | 1.328.819,00 |
| 23.05.2024 | 48,87 | 49,29 | 47,69 | 48,05 | -0,66% | 1.401.615,00 |
| 22.05.2024 | 49,14 | 49,15 | 47,44 | 48,37 | -2,48% | 2.057.977,00 |
| 21.05.2024 | 49,10 | 50,40 | 49,10 | 49,60 | 0,28% | 1.487.883,00 |
| 20.05.2024 | 49,02 | 49,52 | 48,94 | 49,46 | 1,04% | 1.188.069,00 |
| 17.05.2024 | 48,81 | 49,14 | 48,41 | 48,95 | 1,03% | 1.072.472,00 |
| 16.05.2024 | 48,79 | 49,22 | 48,39 | 48,45 | -0,72% | 1.786.442,00 |
| 15.05.2024 | 49,36 | 49,60 | 48,09 | 48,80 | -1,45% | 1.220.750,00 |
| 14.05.2024 | 49,02 | 49,55 | 48,68 | 49,52 | 1,16% | 1.299.853,00 |
| 13.05.2024 | 49,57 | 49,69 | 48,46 | 48,95 | -0,43% | 1.770.458,00 |
| 10.05.2024 | 51,17 | 51,22 | 49,14 | 49,16 | -3,48% | 1.164.480,00 |
| 09.05.2024 | 50,63 | 51,41 | 50,31 | 50,93 | 0,59% | 1.062.569,00 |
| 08.05.2024 | 50,65 | 51,46 | 50,35 | 50,63 | -1,04% | 1.513.182,00 |
| 07.05.2024 | 50,66 | 51,94 | 50,57 | 51,16 | 0,87% | 1.660.264,00 |
| 06.05.2024 | 50,52 | 51,50 | 50,30 | 50,72 | 1,18% | 1.941.481,00 |
| 03.05.2024 | 48,72 | 50,27 | 48,00 | 50,13 | 5,01% | 3.340.961,00 |
| 02.05.2024 | 47,52 | 48,08 | 47,12 | 47,74 | 1,32% | 1.289.926,00 |
| 01.05.2024 | 48,46 | 48,46 | 46,60 | 47,12 | -2,83% | 1.229.173,00 |
| 30.04.2024 | 50,55 | 50,89 | 48,47 | 48,49 | -4,62% | 2.177.893,00 |
| 29.04.2024 | 50,74 | 51,49 | 50,61 | 50,84 | 0,00% | 1.382.905,00 |
| 26.04.2024 | 50,46 | 50,90 | 50,02 | 50,84 | 0,79% | 1.122.434,00 |
| 25.04.2024 | 50,01 | 50,56 | 49,39 | 50,44 | 0,86% | 1.073.574,00 |
| 24.04.2024 | 49,65 | 50,20 | 49,29 | 50,01 | 0,40% | 1.321.809,00 |
| 23.04.2024 | 48,56 | 50,16 | 48,20 | 49,81 | 1,97% | 1.623.488,00 |
| 22.04.2024 | 48,29 | 49,48 | 47,60 | 48,85 | 1,58% | 1.096.314,00 |
| 19.04.2024 | 47,84 | 48,89 | 47,84 | 48,09 | 0,10% | 1.456.524,00 |
| 18.04.2024 | 49,34 | 49,57 | 47,78 | 48,04 | -2,54% | 1.300.832,00 |
| 17.04.2024 | 50,28 | 50,51 | 48,81 | 49,29 | -1,99% | 1.375.878,00 |
| 16.04.2024 | 50,02 | 50,57 | 49,36 | 50,29 | -0,26% | 1.350.552,00 |