32,923$
5,66%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,35 | 33,00 | 30,90 | 32,77 | 5,17% | 4.246.196,00 |
| 11.11.2026 | 30,13 | 31,16 | 29,67 | 31,16 | 5,56% | 3.570.054,00 |
| 10.11.2026 | 28,58 | 29,71 | 27,84 | 29,52 | 1,44% | 3.725.592,00 |
| 09.11.2026 | 29,31 | 29,90 | 28,81 | 29,10 | -2,74% | 3.973.855,00 |
| 06.11.2026 | 29,54 | 30,95 | 29,34 | 29,92 | 0,98% | 3.951.218,00 |
| 05.11.2026 | 31,51 | 32,40 | 29,62 | 29,63 | -4,60% | 6.386.275,00 |
| 04.11.2026 | 34,04 | 34,78 | 30,79 | 31,06 | -15,30% | 7.208.102,00 |
| 03.11.2026 | 36,88 | 37,69 | 36,50 | 36,67 | -2,06% | 3.037.073,00 |
| 02.11.2026 | 39,27 | 39,48 | 37,33 | 37,44 | -7,28% | 3.810.229,00 |
| 30.10.2026 | 40,00 | 40,44 | 39,68 | 40,38 | 2,02% | 2.611.705,00 |
| 29.10.2026 | 39,65 | 39,75 | 39,05 | 39,58 | 0,05% | 1.898.005,00 |
| 28.10.2026 | 39,39 | 39,89 | 39,18 | 39,56 | 1,25% | 2.798.489,00 |
| 27.10.2026 | 39,90 | 40,40 | 39,00 | 39,07 | -2,69% | 2.936.663,00 |
| 26.10.2026 | 39,51 | 40,56 | 39,51 | 40,15 | 0,10% | 1.992.156,00 |
| 23.10.2026 | 38,84 | 40,61 | 38,68 | 40,11 | 4,40% | 2.693.208,00 |
| 22.10.2026 | 39,30 | 39,30 | 37,61 | 38,42 | -0,49% | 2.307.547,00 |
| 21.10.2026 | 38,91 | 39,11 | 38,18 | 38,61 | -0,62% | 2.188.138,00 |
| 20.10.2026 | 39,37 | 39,50 | 37,66 | 38,85 | -0,10% | 2.522.336,00 |
| 19.10.2026 | 39,08 | 39,83 | 38,81 | 38,89 | -1,54% | 2.152.863,00 |
| 16.10.2026 | 37,94 | 39,55 | 37,90 | 39,50 | 5,28% | 2.760.678,00 |
| 15.10.2026 | 38,41 | 38,50 | 37,18 | 37,52 | -1,83% | 2.302.612,00 |
| 14.10.2026 | 38,95 | 38,95 | 37,97 | 38,22 | -0,83% | 2.055.909,00 |
| 13.10.2026 | 37,90 | 38,69 | 37,73 | 38,54 | 2,26% | 2.026.812,00 |
| 12.10.2026 | 37,69 | 38,16 | 37,27 | 37,69 | 1,86% | 1.885.743,00 |
| 09.10.2026 | 36,92 | 37,73 | 36,64 | 37,00 | -0,22% | 1.933.296,00 |
| 08.10.2026 | 36,64 | 37,35 | 36,35 | 37,08 | 5,19% | 4.383.077,00 |
| 07.10.2026 | 35,46 | 35,88 | 34,68 | 35,25 | 0,43% | 2.349.573,00 |
| 06.10.2026 | 34,90 | 35,34 | 34,46 | 35,10 | 0,14% | 2.337.594,00 |
| 05.10.2026 | 35,27 | 35,82 | 34,49 | 35,05 | -0,54% | 2.430.822,00 |
| 02.10.2026 | 34,23 | 35,35 | 34,13 | 35,24 | 0,51% | 2.020.013,00 |
| 01.10.2026 | 33,63 | 35,15 | 33,53 | 35,06 | 3,79% | 2.608.690,00 |
| 30.09.2026 | 33,22 | 34,90 | 33,04 | 33,78 | 2,02% | 4.062.664,00 |
| 29.09.2026 | 32,71 | 33,55 | 32,55 | 33,11 | -1,31% | 3.423.213,00 |
| 28.09.2026 | 34,50 | 34,75 | 33,47 | 33,55 | -1,06% | 3.683.325,00 |
| 25.09.2026 | 34,40 | 34,86 | 33,59 | 33,91 | -3,39% | 3.055.697,00 |
| 24.09.2026 | 34,83 | 35,64 | 34,50 | 35,10 | 2,30% | 3.992.466,00 |
| 23.09.2026 | 34,43 | 35,24 | 33,94 | 34,31 | 1,15% | 3.526.799,00 |
| 22.09.2026 | 34,18 | 34,90 | 33,86 | 33,92 | -2,39% | 4.213.427,00 |
| 21.09.2026 | 35,91 | 36,22 | 34,59 | 34,75 | -6,00% | 4.964.654,00 |
| 18.09.2026 | 36,87 | 37,32 | 36,47 | 36,97 | 0,00% | 7.493.917,00 |
| 17.09.2026 | 37,57 | 38,31 | 36,90 | 36,97 | -3,12% | 7.050.982,00 |
| 16.09.2026 | 39,99 | 40,21 | 37,96 | 38,16 | -7,58% | 5.834.628,00 |
| 15.09.2026 | 39,00 | 41,56 | 39,00 | 41,29 | 5,79% | 4.824.493,00 |
| 14.09.2026 | 39,00 | 39,96 | 38,76 | 39,03 | 2,44% | 4.555.364,00 |
| 11.09.2026 | 37,55 | 38,25 | 37,42 | 38,10 | -0,21% | 3.515.326,00 |
| 10.09.2026 | 38,60 | 38,88 | 37,55 | 38,18 | 0,53% | 2.799.498,00 |
| 09.09.2026 | 38,50 | 38,69 | 37,97 | 37,98 | 0,58% | 3.264.223,00 |
| 08.09.2026 | 37,30 | 38,45 | 37,27 | 37,76 | 3,62% | 4.800.631,00 |
| 04.09.2026 | 36,92 | 37,13 | 36,28 | 36,44 | -3,09% | 2.123.201,00 |
| 03.09.2026 | 37,72 | 38,31 | 37,46 | 37,60 | -1,80% | 4.022.630,00 |
| 02.09.2026 | 37,50 | 38,94 | 37,45 | 38,29 | 0,66% | 3.181.234,00 |
| 01.09.2026 | 38,15 | 38,20 | 37,32 | 38,04 | 2,31% | 2.198.175,00 |
| 31.08.2026 | 37,78 | 38,02 | 36,75 | 37,18 | 1,53% | 5.452.003,00 |
| 28.08.2026 | 36,91 | 37,05 | 36,15 | 36,62 | -0,52% | 4.481.016,00 |
| 27.08.2026 | 35,51 | 36,89 | 35,07 | 36,81 | 4,10% | 3.582.409,00 |
| 26.08.2026 | 34,85 | 36,23 | 34,48 | 35,36 | -0,90% | 3.381.235,00 |
| 25.08.2026 | 35,29 | 36,27 | 35,20 | 35,68 | -2,14% | 2.433.936,00 |
| 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 |