29,700€
6,45%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,90 | 29,80 | 27,80 | 29,70 | 6,45% | 980,00 |
| 11.11.2026 | 26,50 | 28,30 | 26,30 | 27,90 | 6,08% | 2.100,00 |
| 10.11.2026 | 25,90 | 26,60 | 24,90 | 26,30 | 0,77% | 1.718,00 |
| 09.11.2026 | 26,70 | 27,50 | 25,60 | 26,10 | -2,97% | 661,00 |
| 06.11.2026 | 26,40 | 27,80 | 26,30 | 26,90 | 1,51% | 430,00 |
| 05.11.2026 | 27,50 | 28,90 | 26,10 | 26,50 | -4,33% | 1.600,00 |
| 04.11.2026 | 32,20 | 32,50 | 27,40 | 27,70 | -12,62% | 1.776,00 |
| 03.11.2026 | 33,40 | 34,50 | 29,80 | 31,70 | -5,93% | - |
| 02.11.2026 | 36,10 | 36,10 | 33,40 | 33,70 | -7,16% | 1.155,00 |
| 30.10.2026 | 35,70 | 36,30 | 35,30 | 36,30 | 2,25% | 225,00 |
| 29.10.2026 | 35,60 | 36,10 | 35,00 | 35,50 | 0,00% | 270,00 |
| 28.10.2026 | 35,20 | 35,80 | 35,10 | 35,50 | 0,57% | - |
| 27.10.2026 | 36,10 | 36,40 | 35,00 | 35,30 | -2,22% | 440,00 |
| 26.10.2026 | 35,90 | 36,40 | 35,30 | 36,10 | 0,00% | 1.770,00 |
| 23.10.2026 | 34,20 | 36,20 | 34,20 | 36,10 | 5,25% | 265,00 |
| 22.10.2026 | 34,20 | 35,20 | 33,60 | 34,30 | 0,00% | 689,00 |
| 21.10.2026 | 34,60 | 34,90 | 34,00 | 34,30 | -0,58% | 2.036,00 |
| 20.10.2026 | 34,60 | 35,50 | 33,60 | 34,50 | -1,15% | 600,00 |
| 19.10.2026 | 35,20 | 35,60 | 34,20 | 34,90 | -0,57% | 7.179,00 |
| 16.10.2026 | 33,60 | 35,20 | 33,10 | 35,10 | 4,15% | 600,00 |
| 15.10.2026 | 33,50 | 33,70 | 33,40 | 33,70 | -1,75% | - |
| 14.10.2026 | 34,40 | 35,20 | 34,10 | 34,30 | -0,58% | 220,00 |
| 13.10.2026 | 33,70 | 34,70 | 33,30 | 34,50 | 1,77% | 366,00 |
| 12.10.2026 | 33,00 | 34,20 | 32,70 | 33,90 | 1,80% | - |
| 09.10.2026 | 33,00 | 33,70 | 32,40 | 33,30 | 0,60% | 49,00 |
| 08.10.2026 | 31,50 | 33,40 | 31,40 | 33,10 | 5,08% | 1.802,00 |
| 07.10.2026 | 31,30 | 32,20 | 31,00 | 31,50 | 0,64% | 762,00 |
| 06.10.2026 | 31,20 | 31,40 | 30,40 | 31,30 | -0,63% | 1.024,00 |
| 05.10.2026 | 31,40 | 32,00 | 30,80 | 31,50 | 0,00% | 47,00 |
| 02.10.2026 | 31,10 | 31,70 | 30,30 | 31,50 | 0,64% | 378,00 |
| 01.10.2026 | 30,00 | 31,30 | 29,50 | 31,30 | 3,99% | 1.299,00 |
| 30.09.2026 | 29,30 | 30,60 | 29,00 | 30,10 | 2,73% | 600,00 |
| 29.09.2026 | 29,50 | 29,70 | 28,70 | 29,30 | -1,35% | 375,00 |
| 28.09.2026 | 30,20 | 30,90 | 29,40 | 29,70 | 0,00% | 447,00 |
| 25.09.2026 | 30,90 | 30,90 | 29,40 | 29,70 | -4,50% | 558,00 |
| 24.09.2026 | 30,00 | 31,40 | 30,00 | 31,10 | 2,64% | 546,00 |
| 23.09.2026 | 29,60 | 31,00 | 29,50 | 30,30 | 2,36% | 118,00 |
| 22.09.2026 | 30,60 | 31,30 | 29,50 | 29,60 | -2,95% | 1.357,00 |
| 21.09.2026 | 32,20 | 32,40 | 30,20 | 30,50 | -4,98% | 1.297,00 |
| 18.09.2026 | 32,10 | 32,60 | 31,60 | 32,10 | -0,62% | 2.287,00 |
| 17.09.2026 | 33,40 | 33,70 | 32,00 | 32,30 | -3,58% | 688,00 |
| 16.09.2026 | 35,70 | 35,80 | 33,10 | 33,50 | -6,16% | 632,00 |
| 15.09.2026 | 33,80 | 36,00 | 33,50 | 35,70 | 5,93% | 1.597,00 |
| 14.09.2026 | 32,80 | 34,70 | 32,80 | 33,70 | 2,43% | 1.498,00 |
| 11.09.2026 | 33,00 | 33,00 | 32,20 | 32,90 | 0,61% | 2.400,00 |
| 10.09.2026 | 32,60 | 33,70 | 32,30 | 32,70 | 0,00% | 328,00 |
| 09.09.2026 | 32,50 | 33,30 | 32,40 | 32,70 | 0,00% | 305,00 |
| 08.09.2026 | 31,50 | 33,10 | 31,40 | 32,70 | 4,81% | 65,00 |
| 07.09.2026 | 31,30 | 31,40 | 31,20 | 31,20 | -0,95% | 1.000,00 |
| 04.09.2026 | 32,20 | 32,70 | 31,20 | 31,50 | -2,48% | 1.890,00 |
| 03.09.2026 | 32,90 | 33,40 | 32,20 | 32,30 | -2,42% | 444,00 |
| 02.09.2026 | 32,90 | 33,60 | 32,20 | 33,10 | 1,22% | 817,00 |
| 01.09.2026 | 32,10 | 33,00 | 32,00 | 32,70 | 1,87% | 802,00 |
| 31.08.2026 | 32,20 | 32,80 | 31,70 | 32,10 | 1,90% | 780,00 |
| 28.08.2026 | 31,60 | 31,90 | 31,10 | 31,50 | 0,32% | - |
| 27.08.2026 | 30,40 | 31,60 | 29,80 | 31,40 | 2,95% | 326,00 |
| 26.08.2026 | 30,60 | 31,10 | 29,60 | 30,50 | 0,33% | - |
| 25.08.2026 | 31,20 | 31,40 | 30,20 | 30,40 | -2,88% | 120,00 |
| 24.08.2026 | 31,90 | 31,90 | 30,50 | 31,30 | -1,88% | 655,00 |
| 21.08.2026 | 32,20 | 32,60 | 31,50 | 31,90 | -0,62% | 2.139,00 |
| 20.08.2026 | 32,60 | 32,80 | 32,00 | 32,10 | 4,22% | 660,00 |
| 19.08.2026 | 30,50 | 31,40 | 30,30 | 30,80 | 15,43% | 1.842,00 |
| 05.05.2026 | 26,85 | 27,06 | 26,25 | 26,68 | -0,40% | 12.288,00 |
| 04.05.2026 | 25,96 | 26,94 | 25,94 | 26,79 | 1,29% | 513,00 |
| 30.04.2026 | 26,78 | 27,07 | 25,94 | 26,45 | -0,88% | 551,00 |
| 29.04.2026 | 25,01 | 26,76 | 24,98 | 26,69 | 6,73% | 2.170,00 |
| 28.04.2026 | 24,81 | 25,53 | 24,73 | 25,00 | 0,73% | 1.200,00 |
| 27.04.2026 | 24,51 | 25,05 | 24,46 | 24,82 | 1,26% | 1.140,00 |
| 24.04.2026 | 25,08 | 25,43 | 24,24 | 24,51 | -2,16% | 500,00 |
| 23.04.2026 | 24,73 | 25,42 | 24,49 | 25,05 | 1,06% | 6.769,00 |
| 22.04.2026 | 23,57 | 24,91 | 23,47 | 24,79 | 3,43% | 5.952,00 |
| 21.04.2026 | 22,72 | 24,09 | 22,72 | 23,97 | 4,86% | 8.957,00 |
| 20.04.2026 | 22,88 | 23,00 | 22,15 | 22,86 | 3,57% | 1.173,00 |
| 17.04.2026 | 23,80 | 24,30 | 21,09 | 22,07 | -7,37% | 10.024,00 |
| 16.04.2026 | 23,15 | 23,92 | 23,10 | 23,82 | 2,78% | 292,00 |
| 15.04.2026 | 23,20 | 23,77 | 23,11 | 23,18 | -1,34% | 2.013,00 |
| 14.04.2026 | 24,40 | 24,47 | 23,22 | 23,49 | -4,21% | 1.259,00 |
| 13.04.2026 | 25,25 | 25,48 | 24,28 | 24,53 | 1,26% | 2.775,00 |
| 10.04.2026 | 24,20 | 24,50 | 23,54 | 24,22 | 0,06% | 2.575,00 |
| 09.04.2026 | 24,77 | 25,36 | 23,87 | 24,21 | -1,99% | 4.365,00 |
| 08.04.2026 | 24,71 | 24,76 | 23,20 | 24,70 | -8,43% | 7.386,00 |
| 07.04.2026 | 26,31 | 27,21 | 25,91 | 26,97 | 1,94% | 7.259,00 |
| 02.04.2026 | 26,47 | 27,69 | 26,14 | 26,46 | 3,95% | 17.339,00 |
| 01.04.2026 | 26,61 | 26,79 | 24,81 | 25,45 | -5,44% | 3.545,00 |
| 31.03.2026 | 28,08 | 28,22 | 26,23 | 26,92 | -3,90% | 5.739,00 |
| 30.03.2026 | 28,81 | 29,30 | 27,91 | 28,01 | -1,41% | 20.066,00 |
| 27.03.2026 | 28,36 | 29,21 | 28,19 | 28,41 | 0,18% | 2.080,00 |
| 26.03.2026 | 27,49 | 28,75 | 27,33 | 28,36 | 4,09% | 5.483,00 |
| 25.03.2026 | 25,59 | 27,39 | 25,27 | 27,25 | 4,62% | 2.010,00 |
| 24.03.2026 | 25,21 | 27,02 | 24,99 | 26,04 | 4,14% | 1.852,00 |
| 23.03.2026 | 26,78 | 26,93 | 24,47 | 25,01 | -3,76% | 20.716,00 |
| 20.03.2026 | 23,97 | 26,23 | 23,82 | 25,99 | 8,41% | 5.176,00 |
| 19.03.2026 | 24,06 | 24,51 | 23,80 | 23,97 | 0,83% | 5.098,00 |
| 18.03.2026 | 23,16 | 23,94 | 23,07 | 23,77 | 2,10% | 245,00 |
| 17.03.2026 | 23,61 | 23,79 | 23,17 | 23,28 | 0,23% | 2.864,00 |
| 16.03.2026 | 23,46 | 23,72 | 22,62 | 23,23 | -0,68% | 2.673,00 |
| 13.03.2026 | 22,19 | 23,47 | 21,70 | 23,39 | 5,57% | 18.770,00 |
| 12.03.2026 | 22,79 | 22,80 | 21,93 | 22,16 | 0,03% | 13.070,00 |
| 11.03.2026 | 21,39 | 22,21 | 21,23 | 22,15 | 2,95% | 15.117,00 |
| 10.03.2026 | 22,06 | 22,13 | 20,99 | 21,51 | -3,65% | 6.693,00 |