29,700€
-4,50%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 22,97 | 23,76 | 22,12 | 22,33 | -0,31% | 6.435,00 |
| 06.03.2026 | 22,13 | 22,93 | 22,06 | 22,40 | 1,95% | 12.553,00 |
| 05.03.2026 | 21,09 | 22,18 | 20,81 | 21,97 | 4,14% | 8.823,00 |
| 04.03.2026 | 20,76 | 21,23 | 20,16 | 21,10 | 1,78% | 16.440,00 |
| 03.03.2026 | 21,00 | 21,67 | 20,35 | 20,73 | 0,24% | 10.830,00 |
| 02.03.2026 | 21,06 | 21,92 | 20,03 | 20,68 | 5,92% | 9.197,00 |
| 27.02.2026 | 17,87 | 19,65 | 17,85 | 19,52 | 9,17% | 4.876,00 |
| 26.02.2026 | 18,32 | 18,48 | 16,33 | 17,88 | -2,00% | 5.362,00 |
| 25.02.2026 | 19,10 | 19,30 | 17,96 | 18,25 | -3,98% | 3.289,00 |
| 24.02.2026 | 19,42 | 19,57 | 18,65 | 19,00 | -1,64% | 8.039,00 |
| 23.02.2026 | 19,95 | 20,24 | 19,27 | 19,32 | -3,79% | 2.151,00 |
| 20.02.2026 | 20,03 | 20,32 | 19,59 | 20,08 | 0,69% | 3.712,00 |
| 19.02.2026 | 19,68 | 20,62 | 19,38 | 19,94 | 3,29% | 13.249,00 |
| 18.02.2026 | 18,33 | 20,03 | 18,32 | 19,31 | 5,80% | 3.791,00 |
| 17.02.2026 | 18,05 | 18,60 | 17,40 | 18,25 | 0,83% | 3.605,00 |
| 16.02.2026 | 18,15 | 18,25 | 18,10 | 18,10 | 0,00% | 5.166,00 |
| 13.02.2026 | 17,60 | 18,30 | 17,55 | 18,10 | 2,26% | 2.499,00 |
| 12.02.2026 | 18,50 | 18,50 | 17,20 | 17,70 | -4,07% | 4.453,00 |
| 11.02.2026 | 17,80 | 18,50 | 17,75 | 18,45 | 3,65% | 1.770,00 |
| 10.02.2026 | 17,90 | 18,05 | 17,50 | 17,80 | 0,00% | 2.050,00 |
| 09.02.2026 | 17,80 | 18,15 | 17,40 | 17,80 | -0,28% | 1.840,00 |
| 06.02.2026 | 16,65 | 17,90 | 16,55 | 17,85 | 7,53% | 644,00 |
| 05.02.2026 | 17,05 | 17,15 | 16,40 | 16,60 | -2,06% | 6.976,00 |
| 04.02.2026 | 16,05 | 17,50 | 16,05 | 16,95 | 5,28% | 8.272,00 |
| 03.02.2026 | 16,05 | 16,30 | 15,80 | 16,10 | 0,31% | 3.235,00 |
| 02.02.2026 | 15,95 | 16,40 | 15,75 | 16,05 | -2,13% | 3.134,00 |
| 30.01.2026 | 16,00 | 16,50 | 15,45 | 16,40 | 3,80% | 18.396,00 |
| 29.01.2026 | 16,05 | 16,85 | 15,75 | 15,80 | -1,25% | 11.630,00 |
| 28.01.2026 | 16,05 | 16,50 | 15,80 | 16,00 | 0,00% | 4.277,00 |
| 27.01.2026 | 16,20 | 16,40 | 15,80 | 16,00 | -1,23% | 7.290,00 |
| 26.01.2026 | 15,85 | 16,40 | 15,45 | 16,20 | 2,53% | 9.995,00 |
| 23.01.2026 | 16,05 | 16,70 | 15,60 | 15,80 | -1,25% | 13.157,00 |
| 22.01.2026 | 15,90 | 16,25 | 15,65 | 16,00 | -0,31% | 2.768,00 |
| 21.01.2026 | 15,55 | 16,50 | 15,55 | 16,05 | 2,88% | 6.686,00 |