32,710$
0,58%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,50 | 32,84 | 31,81 | 32,71 | 0,58% | 1.723.101,00 |
| 27.02.2025 | 32,83 | 33,23 | 32,17 | 32,52 | 0,46% | 2.302.841,00 |
| 26.02.2025 | 33,21 | 33,46 | 32,19 | 32,37 | -2,15% | 2.957.028,00 |
| 25.02.2025 | 33,79 | 34,73 | 32,96 | 33,08 | -2,19% | 3.365.919,00 |
| 24.02.2025 | 34,45 | 34,62 | 33,71 | 33,82 | -1,54% | 2.585.986,00 |
| 21.02.2025 | 36,95 | 37,11 | 34,06 | 34,35 | -7,44% | 4.711.194,00 |
| 20.02.2025 | 37,87 | 39,40 | 36,56 | 37,11 | -4,43% | 4.570.812,00 |
| 19.02.2025 | 38,69 | 39,40 | 37,94 | 38,83 | 0,54% | 2.425.248,00 |
| 18.02.2025 | 38,90 | 39,24 | 38,20 | 38,62 | 0,26% | 1.687.753,00 |
| 14.02.2025 | 39,24 | 39,99 | 38,13 | 38,52 | -1,15% | 1.693.604,00 |
| 13.02.2025 | 38,80 | 39,42 | 38,42 | 38,97 | 0,15% | 1.373.530,00 |
| 12.02.2025 | 40,24 | 40,89 | 38,87 | 38,91 | -4,19% | 1.868.576,00 |
| 11.02.2025 | 39,65 | 41,29 | 39,64 | 40,61 | 3,04% | 1.631.264,00 |
| 10.02.2025 | 38,16 | 39,56 | 37,89 | 39,41 | 5,43% | 1.675.996,00 |
| 07.02.2025 | 37,54 | 37,89 | 37,15 | 37,38 | 0,38% | 1.228.195,00 |
| 06.02.2025 | 38,14 | 38,30 | 36,92 | 37,24 | -1,61% | 1.308.858,00 |
| 05.02.2025 | 38,24 | 38,26 | 37,44 | 37,85 | -1,10% | 1.040.570,00 |
| 04.02.2025 | 36,75 | 38,39 | 36,66 | 38,27 | 2,38% | 1.054.543,00 |
| 03.02.2025 | 37,77 | 38,05 | 36,58 | 37,38 | -1,53% | 1.526.195,00 |
| 31.01.2025 | 39,57 | 39,57 | 37,84 | 37,96 | -4,17% | 1.282.368,00 |
| 30.01.2025 | 40,29 | 40,45 | 39,31 | 39,61 | -1,10% | 1.172.277,00 |
| 29.01.2025 | 39,58 | 40,21 | 39,25 | 40,05 | 0,93% | 1.259.014,00 |
| 28.01.2025 | 39,72 | 40,50 | 39,09 | 39,68 | -0,03% | 1.210.145,00 |
| 27.01.2025 | 40,09 | 40,89 | 39,36 | 39,69 | -1,00% | 1.463.849,00 |
| 24.01.2025 | 41,21 | 41,26 | 39,99 | 40,09 | -2,74% | 1.308.635,00 |
| 23.01.2025 | 42,23 | 42,54 | 40,69 | 41,22 | -1,34% | 1.700.216,00 |
| 22.01.2025 | 41,64 | 42,30 | 41,38 | 41,78 | -0,24% | 1.551.797,00 |
| 21.01.2025 | 43,06 | 43,06 | 41,83 | 41,88 | -3,08% | 1.403.887,00 |
| 17.01.2025 | 44,02 | 44,34 | 42,74 | 43,21 | -2,06% | 2.351.360,00 |
| 16.01.2025 | 44,44 | 44,78 | 44,02 | 44,12 | -1,28% | 1.182.590,00 |
| 15.01.2025 | 44,36 | 44,95 | 44,06 | 44,69 | 1,75% | 1.124.768,00 |
| 14.01.2025 | 43,50 | 44,24 | 43,21 | 43,92 | 0,46% | 1.893.136,00 |
| 13.01.2025 | 43,64 | 44,74 | 43,29 | 43,72 | 0,85% | 1.335.451,00 |
| 10.01.2025 | 43,99 | 44,50 | 43,28 | 43,35 | 1,64% | 1.983.655,00 |
| 08.01.2025 | 42,14 | 42,81 | 41,94 | 42,65 | -0,07% | 1.740.147,00 |
| 07.01.2025 | 40,95 | 42,69 | 40,92 | 42,68 | 4,45% | 2.059.089,00 |
| 06.01.2025 | 41,17 | 41,91 | 40,58 | 40,86 | 0,69% | 1.318.966,00 |
| 03.01.2025 | 40,38 | 40,86 | 40,17 | 40,58 | 1,05% | 809.367,00 |
| 02.01.2025 | 39,56 | 40,34 | 39,40 | 40,16 | 3,61% | 789.735,00 |
| 31.12.2024 | 38,68 | 39,14 | 38,41 | 38,76 | 0,75% | 1.290.523,00 |
| 30.12.2024 | 38,08 | 38,93 | 37,71 | 38,47 | 1,72% | 1.034.289,00 |
| 27.12.2024 | 37,70 | 38,19 | 37,46 | 37,82 | 0,37% | 1.068.471,00 |
| 26.12.2024 | 37,40 | 37,84 | 36,99 | 37,68 | 0,37% | 835.093,00 |
| 24.12.2024 | 37,20 | 37,69 | 36,64 | 37,54 | 1,05% | 438.324,00 |
| 23.12.2024 | 36,65 | 37,26 | 36,28 | 37,15 | 1,53% | 1.154.490,00 |
| 20.12.2024 | 36,45 | 37,48 | 36,13 | 36,59 | -0,49% | 3.306.936,00 |
| 19.12.2024 | 37,97 | 38,25 | 36,70 | 36,77 | -1,02% | 1.465.500,00 |
| 18.12.2024 | 39,23 | 39,59 | 37,08 | 37,15 | -4,43% | 1.304.844,00 |
| 17.12.2024 | 38,87 | 39,06 | 37,90 | 38,87 | -1,32% | 1.336.235,00 |
| 16.12.2024 | 40,15 | 40,30 | 39,25 | 39,39 | -2,57% | 1.025.524,00 |
| 13.12.2024 | 40,55 | 40,62 | 39,76 | 40,43 | -0,39% | 856.993,00 |
| 12.12.2024 | 41,14 | 41,21 | 40,18 | 40,59 | -1,50% | 791.729,00 |
| 11.12.2024 | 40,69 | 41,37 | 40,23 | 41,21 | 2,03% | 1.043.530,00 |
| 10.12.2024 | 41,19 | 41,25 | 40,18 | 40,39 | -0,74% | 1.014.830,00 |
| 09.12.2024 | 41,15 | 41,59 | 40,59 | 40,69 | 1,27% | 1.261.741,00 |
| 06.12.2024 | 41,62 | 41,64 | 39,37 | 40,18 | -3,90% | 1.321.053,00 |
| 05.12.2024 | 41,78 | 42,62 | 41,74 | 41,81 | -0,29% | 1.630.038,00 |
| 04.12.2024 | 44,46 | 44,60 | 41,67 | 41,93 | -5,80% | 1.246.143,00 |
| 03.12.2024 | 44,90 | 45,05 | 43,91 | 44,51 | 0,61% | 1.029.794,00 |
| 02.12.2024 | 45,27 | 45,42 | 43,33 | 44,24 | -2,10% | 1.327.590,00 |
| 29.11.2024 | 45,08 | 45,47 | 44,73 | 45,19 | 0,80% | 645.950,00 |
| 27.11.2024 | 44,66 | 45,76 | 44,66 | 44,83 | 0,45% | 703.837,00 |
| 26.11.2024 | 45,01 | 45,47 | 44,43 | 44,63 | -1,13% | 993.956,00 |
| 25.11.2024 | 46,28 | 46,41 | 45,00 | 45,14 | -1,93% | 1.151.990,00 |
| 22.11.2024 | 45,30 | 46,42 | 45,01 | 46,03 | 2,84% | 973.437,00 |
| 20.11.2024 | 44,00 | 44,91 | 44,00 | 44,76 | 1,98% | 1.365.948,00 |
| 19.11.2024 | 44,14 | 44,43 | 43,43 | 43,89 | -1,59% | 625.005,00 |
| 18.11.2024 | 43,97 | 45,04 | 43,89 | 44,60 | 2,93% | 836.290,00 |
| 15.11.2024 | 44,57 | 44,94 | 43,14 | 43,33 | -2,12% | 842.089,00 |
| 14.11.2024 | 44,45 | 44,83 | 43,68 | 44,27 | 1,26% | 1.078.491,00 |
| 13.11.2024 | 43,36 | 44,16 | 42,64 | 43,72 | 0,71% | 741.179,00 |
| 12.11.2024 | 44,15 | 44,85 | 43,30 | 43,41 | -1,39% | 891.341,00 |
| 11.11.2024 | 43,49 | 44,07 | 42,98 | 44,02 | 1,50% | 902.039,00 |
| 08.11.2024 | 43,01 | 43,38 | 42,51 | 43,37 | 0,21% | 1.064.320,00 |
| 07.11.2024 | 44,04 | 44,37 | 43,04 | 43,28 | -1,77% | 1.345.729,00 |
| 06.11.2024 | 42,34 | 44,50 | 42,22 | 44,06 | 7,20% | 1.983.152,00 |
| 05.11.2024 | 40,90 | 41,55 | 40,75 | 41,10 | 0,39% | 1.541.050,00 |
| 04.11.2024 | 40,70 | 41,73 | 40,47 | 40,94 | 1,64% | 1.724.010,00 |
| 01.11.2024 | 43,39 | 43,45 | 39,70 | 40,28 | -4,03% | 3.378.889,00 |
| 31.10.2024 | 42,77 | 43,27 | 41,93 | 41,97 | -1,25% | 1.506.234,00 |
| 30.10.2024 | 42,19 | 42,83 | 41,84 | 42,50 | 1,65% | 1.269.431,00 |
| 29.10.2024 | 41,86 | 42,35 | 41,56 | 41,81 | -0,36% | 1.300.394,00 |
| 28.10.2024 | 41,32 | 42,14 | 41,32 | 41,96 | -3,50% | 1.160.957,00 |
| 25.10.2024 | 43,02 | 43,54 | 42,63 | 43,48 | 1,80% | 1.434.912,00 |
| 24.10.2024 | 42,28 | 42,79 | 41,89 | 42,71 | 1,74% | 899.369,00 |
| 23.10.2024 | 42,06 | 42,40 | 41,38 | 41,98 | -0,83% | 1.061.150,00 |
| 22.10.2024 | 42,75 | 43,04 | 42,19 | 42,33 | 0,45% | 1.141.704,00 |
| 21.10.2024 | 43,44 | 43,57 | 42,07 | 42,14 | -1,66% | 1.664.352,00 |
| 18.10.2024 | 43,45 | 43,45 | 42,40 | 42,85 | -1,54% | 1.252.558,00 |
| 17.10.2024 | 42,78 | 43,62 | 42,42 | 43,52 | 1,94% | 890.763,00 |
| 16.10.2024 | 42,76 | 43,25 | 42,60 | 42,69 | 0,61% | 1.685.849,00 |
| 15.10.2024 | 43,13 | 43,36 | 42,40 | 42,43 | -4,91% | 1.894.033,00 |
| 14.10.2024 | 44,91 | 45,22 | 44,29 | 44,62 | -2,04% | 732.085,00 |
| 11.10.2024 | 44,55 | 46,38 | 44,55 | 45,55 | 1,47% | 1.463.735,00 |
| 10.10.2024 | 44,44 | 45,33 | 44,13 | 44,89 | 1,19% | 1.455.925,00 |
| 09.10.2024 | 43,54 | 44,59 | 43,25 | 44,36 | 0,45% | 1.077.041,00 |
| 08.10.2024 | 44,85 | 44,85 | 43,59 | 44,16 | -3,64% | 1.804.806,00 |
| 07.10.2024 | 45,24 | 46,15 | 45,01 | 45,83 | 1,66% | 1.602.551,00 |
| 04.10.2024 | 44,79 | 45,80 | 44,50 | 45,08 | 2,22% | 1.858.595,00 |
| 03.10.2024 | 42,14 | 44,18 | 41,81 | 44,10 | 5,18% | 1.644.127,00 |