22,580$
-2,29%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 22,34 | 22,97 | 22,15 | 22,58 | -2,29% | 2.475.332,00 |
| 13.10.2025 | 23,04 | 23,18 | 22,52 | 23,11 | 2,26% | 2.853.016,00 |
| 10.10.2025 | 23,90 | 24,06 | 22,38 | 22,60 | -7,11% | 4.106.578,00 |
| 09.10.2025 | 25,27 | 25,67 | 24,32 | 24,33 | -3,61% | 3.555.626,00 |
| 08.10.2025 | 25,30 | 25,30 | 24,73 | 25,24 | -0,16% | 1.904.607,00 |
| 07.10.2025 | 25,21 | 25,44 | 24,64 | 25,28 | -0,39% | 3.074.006,00 |
| 06.10.2025 | 26,18 | 26,41 | 25,33 | 25,38 | 2,50% | 2.265.459,00 |
| 02.10.2025 | 25,25 | 25,69 | 24,61 | 24,76 | -2,67% | 2.360.190,00 |
| 01.10.2025 | 24,82 | 25,82 | 24,75 | 25,44 | 1,88% | 2.066.668,00 |
| 30.09.2025 | 25,43 | 25,60 | 24,60 | 24,97 | -3,52% | 3.352.452,00 |
| 29.09.2025 | 27,10 | 27,18 | 25,81 | 25,88 | -6,16% | 2.420.138,00 |
| 26.09.2025 | 27,26 | 28,52 | 27,13 | 27,58 | 0,99% | 2.197.106,00 |
| 25.09.2025 | 27,22 | 27,50 | 26,80 | 27,31 | -0,07% | 1.117.252,00 |
| 24.09.2025 | 26,95 | 28,05 | 26,90 | 27,33 | 3,13% | 1.673.263,00 |
| 23.09.2025 | 25,95 | 27,75 | 25,95 | 26,50 | 2,51% | 2.429.098,00 |
| 22.09.2025 | 25,66 | 25,85 | 25,12 | 25,85 | 0,74% | 2.261.999,00 |
| 19.09.2025 | 27,31 | 27,34 | 25,63 | 25,66 | -6,21% | 4.946.450,00 |
| 18.09.2025 | 27,55 | 27,82 | 27,00 | 27,36 | -0,26% | 1.191.541,00 |
| 17.09.2025 | 27,15 | 28,65 | 27,05 | 27,43 | 0,07% | 2.201.177,00 |
| 16.09.2025 | 26,51 | 27,46 | 26,30 | 27,41 | 5,14% | 2.348.241,00 |
| 15.09.2025 | 26,80 | 26,80 | 26,03 | 26,07 | -2,51% | 1.546.606,00 |
| 12.09.2025 | 27,38 | 27,58 | 26,72 | 26,74 | -1,66% | 1.294.779,00 |
| 11.09.2025 | 26,92 | 27,35 | 26,65 | 27,19 | -0,44% | 1.424.657,00 |
| 10.09.2025 | 26,32 | 27,54 | 26,20 | 27,31 | 4,72% | 2.164.824,00 |
| 09.09.2025 | 27,00 | 27,39 | 26,03 | 26,08 | -2,36% | 1.437.447,00 |
| 08.09.2025 | 26,81 | 26,88 | 26,13 | 26,71 | -0,78% | 1.736.254,00 |
| 05.09.2025 | 27,60 | 28,10 | 26,25 | 26,92 | -4,57% | 1.729.701,00 |
| 04.09.2025 | 27,74 | 28,59 | 27,51 | 28,21 | 1,47% | 1.613.841,00 |
| 03.09.2025 | 28,65 | 28,91 | 27,78 | 27,80 | -4,07% | 1.555.271,00 |
| 02.09.2025 | 28,55 | 29,23 | 28,26 | 28,98 | 1,51% | 1.615.530,00 |
| 29.08.2025 | 28,69 | 29,10 | 28,48 | 28,55 | -0,66% | 1.024.248,00 |
| 28.08.2025 | 28,16 | 28,81 | 27,82 | 28,74 | 2,57% | 1.417.275,00 |
| 27.08.2025 | 27,43 | 28,39 | 27,30 | 28,02 | 1,89% | 1.362.480,00 |
| 26.08.2025 | 27,81 | 28,09 | 27,44 | 27,50 | -3,07% | 1.619.287,00 |
| 25.08.2025 | 27,80 | 28,76 | 27,45 | 28,37 | 2,12% | 2.084.185,00 |
| 22.08.2025 | 25,96 | 27,91 | 25,96 | 27,78 | 7,18% | 2.180.392,00 |
| 21.08.2025 | 25,42 | 25,94 | 25,09 | 25,92 | 1,61% | 2.023.420,00 |
| 20.08.2025 | 25,66 | 25,96 | 25,04 | 25,51 | -0,31% | 1.369.090,00 |
| 19.08.2025 | 25,91 | 26,15 | 25,44 | 25,59 | -1,43% | 1.670.727,00 |
| 18.08.2025 | 26,19 | 26,35 | 25,54 | 25,96 | -0,88% | 1.344.631,00 |
| 15.08.2025 | 26,77 | 26,78 | 26,09 | 26,19 | -2,02% | 2.212.729,00 |
| 14.08.2025 | 26,84 | 26,84 | 26,14 | 26,73 | -1,15% | 1.287.692,00 |
| 13.08.2025 | 26,92 | 27,29 | 26,53 | 27,04 | 0,33% | 1.595.322,00 |
| 12.08.2025 | 26,06 | 27,08 | 25,74 | 26,95 | 4,99% | 2.259.055,00 |
| 11.08.2025 | 26,58 | 26,72 | 25,38 | 25,67 | -2,17% | 2.372.170,00 |
| 08.08.2025 | 26,26 | 26,82 | 25,79 | 26,24 | 0,27% | 1.454.495,00 |
| 07.08.2025 | 27,25 | 27,88 | 26,03 | 26,17 | -2,39% | 2.238.998,00 |
| 06.08.2025 | 27,70 | 28,16 | 26,55 | 26,81 | -2,19% | 2.182.484,00 |
| 05.08.2025 | 27,06 | 27,90 | 26,68 | 27,41 | 1,41% | 2.358.830,00 |
| 04.08.2025 | 26,49 | 27,04 | 26,11 | 27,03 | 1,39% | 2.588.719,00 |
| 01.08.2025 | 28,99 | 28,99 | 26,55 | 26,66 | -3,37% | 3.398.512,00 |
| 31.07.2025 | 27,34 | 27,91 | 27,09 | 27,59 | -0,43% | 2.579.088,00 |
| 30.07.2025 | 28,76 | 28,87 | 27,26 | 27,71 | -3,98% | 1.707.151,00 |
| 29.07.2025 | 28,82 | 29,21 | 27,84 | 28,86 | 0,35% | 1.946.191,00 |
| 28.07.2025 | 27,98 | 29,10 | 27,90 | 28,76 | 4,32% | 2.134.433,00 |
| 25.07.2025 | 27,92 | 28,05 | 27,30 | 27,57 | -0,76% | 1.480.130,00 |
| 24.07.2025 | 27,31 | 27,86 | 26,95 | 27,78 | 1,35% | 1.518.060,00 |
| 23.07.2025 | 26,70 | 27,64 | 26,37 | 27,41 | 2,89% | 1.762.412,00 |
| 22.07.2025 | 25,94 | 26,81 | 25,86 | 26,64 | 3,58% | 1.589.040,00 |
| 21.07.2025 | 26,09 | 26,24 | 25,71 | 25,72 | -0,66% | 1.740.508,00 |
| 18.07.2025 | 26,88 | 27,09 | 25,87 | 25,89 | -2,85% | 1.845.737,00 |
| 17.07.2025 | 25,63 | 26,77 | 25,58 | 26,65 | 3,66% | 1.966.126,00 |
| 16.07.2025 | 26,23 | 26,52 | 25,18 | 25,71 | -1,76% | 2.196.212,00 |
| 15.07.2025 | 27,73 | 27,85 | 26,08 | 26,17 | -5,04% | 1.599.755,00 |
| 14.07.2025 | 28,50 | 28,62 | 27,39 | 27,56 | -3,37% | 1.831.119,00 |
| 11.07.2025 | 28,25 | 29,07 | 28,18 | 28,52 | 0,49% | 1.877.720,00 |
| 10.07.2025 | 27,39 | 28,62 | 27,00 | 28,38 | 2,38% | 3.247.201,00 |
| 09.07.2025 | 27,72 | 28,00 | 27,20 | 27,72 | -0,40% | 2.627.496,00 |
| 08.07.2025 | 25,50 | 28,12 | 25,40 | 27,83 | 9,83% | 2.782.544,00 |
| 07.07.2025 | 25,57 | 25,92 | 24,93 | 25,34 | -2,28% | 2.088.067,00 |
| 03.07.2025 | 26,35 | 26,48 | 25,92 | 25,93 | -0,95% | 643.724,00 |
| 02.07.2025 | 26,59 | 26,73 | 25,61 | 26,18 | 0,54% | 1.740.776,00 |
| 01.07.2025 | 24,60 | 26,53 | 24,45 | 26,04 | 5,38% | 2.186.820,00 |
| 30.06.2025 | 25,20 | 25,20 | 24,63 | 24,71 | -1,55% | 2.014.264,00 |
| 27.06.2025 | 25,51 | 25,63 | 24,71 | 25,10 | -1,34% | 2.703.555,00 |
| 26.06.2025 | 25,05 | 25,67 | 24,76 | 25,44 | 3,08% | 2.004.663,00 |
| 25.06.2025 | 24,95 | 25,08 | 24,57 | 24,68 | -1,44% | 2.479.604,00 |
| 24.06.2025 | 24,84 | 25,40 | 24,39 | 25,04 | -2,26% | 3.558.219,00 |
| 23.06.2025 | 28,03 | 28,13 | 25,48 | 25,62 | -7,04% | 2.880.761,00 |
| 20.06.2025 | 27,55 | 27,71 | 27,18 | 27,56 | 0,04% | 3.689.768,00 |
| 18.06.2025 | 28,01 | 28,62 | 27,53 | 27,55 | -1,36% | 2.408.311,00 |
| 17.06.2025 | 28,02 | 28,70 | 27,52 | 27,93 | 0,61% | 2.357.743,00 |
| 16.06.2025 | 27,56 | 28,16 | 26,85 | 27,76 | -1,77% | 3.121.017,00 |
| 13.06.2025 | 28,45 | 28,69 | 27,21 | 28,26 | 4,17% | 2.673.948,00 |
| 12.06.2025 | 26,34 | 27,15 | 25,92 | 27,13 | 1,23% | 2.056.346,00 |
| 11.06.2025 | 26,43 | 27,42 | 26,01 | 26,80 | 3,12% | 2.924.227,00 |
| 10.06.2025 | 25,99 | 27,00 | 25,73 | 25,99 | 1,56% | 2.469.610,00 |
| 09.06.2025 | 25,22 | 25,85 | 24,81 | 25,59 | 2,69% | 1.842.632,00 |
| 06.06.2025 | 24,50 | 25,11 | 24,42 | 24,92 | 3,79% | 1.201.330,00 |
| 05.06.2025 | 24,35 | 24,42 | 23,79 | 24,01 | -0,62% | 1.487.661,00 |
| 04.06.2025 | 25,24 | 25,64 | 24,09 | 24,16 | -4,28% | 1.899.507,00 |
| 03.06.2025 | 23,92 | 25,59 | 23,56 | 25,24 | 5,52% | 1.598.296,00 |
| 02.06.2025 | 24,15 | 24,76 | 23,57 | 23,92 | 2,13% | 2.371.664,00 |
| 30.05.2025 | 23,45 | 23,82 | 23,01 | 23,42 | -1,60% | 2.438.047,00 |
| 29.05.2025 | 23,85 | 23,99 | 23,25 | 23,80 | 0,59% | 1.692.954,00 |
| 28.05.2025 | 24,25 | 24,34 | 23,57 | 23,66 | -0,71% | 1.542.053,00 |
| 27.05.2025 | 23,56 | 23,87 | 22,95 | 23,83 | 2,85% | 1.666.080,00 |
| 23.05.2025 | 22,53 | 23,22 | 22,51 | 23,17 | -0,04% | 1.602.154,00 |
| 22.05.2025 | 22,95 | 23,31 | 22,33 | 23,18 | 0,35% | 1.507.039,00 |
| 21.05.2025 | 23,59 | 23,59 | 23,08 | 23,10 | -2,65% | 1.537.055,00 |