44,200€
2,31%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,20 | 44,00 | 43,20 | 44,00 | 1,15% | - |
| 21.11.2024 | 42,40 | 43,80 | 42,20 | 43,50 | 2,59% | 20,00 |
| 20.11.2024 | 41,20 | 42,40 | 41,20 | 42,40 | 2,91% | - |
| 19.11.2024 | 41,60 | 41,60 | 41,20 | 41,20 | 1,48% | - |
| 18.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 15.11.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -1,91% | - |
| 14.11.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 1,46% | - |
| 13.11.2024 | 40,60 | 41,20 | 40,60 | 41,20 | 0,98% | - |
| 12.11.2024 | 41,00 | 41,00 | 40,80 | 40,80 | 1,49% | - |
| 11.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 08.11.2024 | 39,60 | 40,00 | 39,60 | 40,00 | -0,50% | - |
| 07.11.2024 | 40,40 | 40,40 | 40,20 | 40,20 | 6,35% | - |
| 06.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 05.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 04.11.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 1,62% | - |
| 01.11.2024 | 38,60 | 38,60 | 37,00 | 37,00 | -3,65% | - |
| 31.10.2024 | 38,80 | 38,80 | 38,40 | 38,40 | -1,54% | - |
| 30.10.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 1,04% | - |
| 29.10.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,00% | - |
| 28.10.2024 | 40,20 | 40,20 | 38,60 | 38,60 | -0,52% | 550,00 |
| 25.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 24.10.2024 | 38,80 | 39,20 | 38,80 | 39,20 | 1,03% | - |
| 23.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 22.10.2024 | 38,40 | 39,20 | 38,40 | 39,20 | 0,51% | - |
| 21.10.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -2,01% | - |
| 18.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 17.10.2024 | 38,80 | 40,00 | 38,80 | 40,00 | 1,52% | - |
| 16.10.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 1,03% | - |
| 15.10.2024 | 39,60 | 39,60 | 39,00 | 39,00 | -4,41% | - |
| 14.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 11.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 10.10.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 1,49% | - |
| 09.10.2024 | 40,80 | 40,80 | 40,40 | 40,40 | 1,00% | 20,00 |
| 08.10.2024 | 40,80 | 40,80 | 40,00 | 40,00 | -3,38% | - |
| 07.10.2024 | 40,80 | 41,40 | 40,80 | 41,40 | 4,02% | - |
| 04.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 03.10.2024 | 37,60 | 39,40 | 37,60 | 39,40 | 4,23% | - |
| 02.10.2024 | 37,40 | 37,80 | 37,40 | 37,80 | 6,78% | - |
| 01.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 30.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 27.09.2024 | 34,00 | 35,40 | 34,00 | 35,40 | 4,73% | - |
| 26.09.2024 | 36,00 | 36,00 | 33,80 | 33,80 | -7,65% | - |
| 25.09.2024 | 37,40 | 37,40 | 36,60 | 36,60 | -3,17% | - |
| 24.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 23.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 20.09.2024 | 36,60 | 37,60 | 36,60 | 37,60 | 2,17% | - |
| 19.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 18.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 17.09.2024 | 35,40 | 36,20 | 35,40 | 36,20 | 1,69% | - |
| 16.09.2024 | 35,00 | 35,60 | 35,00 | 35,60 | 1,14% | - |
| 13.09.2024 | 34,60 | 35,20 | 34,60 | 35,20 | -1,12% | - |
| 12.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 11.09.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | - |
| 10.09.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -3,31% | - |
| 09.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 06.09.2024 | 37,00 | 37,00 | 36,00 | 36,00 | -3,23% | - |
| 05.09.2024 | 37,60 | 37,60 | 37,20 | 37,20 | -1,06% | - |
| 04.09.2024 | 38,20 | 38,20 | 37,60 | 37,60 | -3,09% | - |
| 03.09.2024 | 41,20 | 41,20 | 38,80 | 38,80 | -4,90% | - |
| 02.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 30.08.2024 | 42,40 | 42,40 | 41,00 | 41,00 | -2,84% | - |
| 29.08.2024 | 41,20 | 42,20 | 41,20 | 42,20 | 2,43% | - |
| 28.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 27.08.2024 | 42,00 | 42,00 | 41,00 | 41,00 | 0,00% | - |
| 26.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 23.08.2024 | 39,80 | 40,80 | 39,80 | 40,80 | 2,51% | - |
| 22.08.2024 | 39,60 | 39,80 | 39,60 | 39,80 | 0,51% | - |
| 21.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 20.08.2024 | 40,60 | 40,60 | 39,60 | 39,60 | -2,94% | - |
| 19.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 250,00 |
| 16.08.2024 | 42,40 | 42,40 | 41,00 | 41,00 | 0,49% | - |
| 15.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 14.08.2024 | 40,80 | 40,80 | 40,60 | 40,60 | 0,50% | - |
| 13.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 12.08.2024 | 39,60 | 40,20 | 39,60 | 40,20 | 1,52% | - |
| 09.08.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 11,86% | - |
| 08.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 07.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 06.08.2024 | 35,20 | 35,60 | 35,20 | 35,60 | -3,78% | - |
| 05.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -9,31% | - |
| 02.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 01.08.2024 | 42,60 | 42,60 | 40,80 | 40,80 | -5,12% | - |
| 31.07.2024 | 42,40 | 43,00 | 42,40 | 43,00 | 1,90% | - |
| 30.07.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 1,44% | - |
| 29.07.2024 | 42,40 | 42,40 | 41,60 | 41,60 | -0,95% | - |
| 26.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 25.07.2024 | 40,40 | 42,20 | 40,40 | 42,20 | 2,93% | - |
| 24.07.2024 | 41,40 | 41,40 | 41,00 | 41,00 | -0,97% | - |
| 23.07.2024 | 42,60 | 42,60 | 41,40 | 41,40 | -3,27% | 500,00 |
| 22.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 19.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 18.07.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 0,93% | - |
| 17.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 16.07.2024 | 42,40 | 42,80 | 42,40 | 42,80 | 4,39% | - |
| 15.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 12.07.2024 | 41,40 | 41,40 | 41,00 | 41,00 | -0,97% | - |
| 11.07.2024 | 40,40 | 41,40 | 40,40 | 41,40 | 2,48% | - |
| 10.07.2024 | 39,80 | 40,40 | 39,80 | 40,40 | 0,00% | - |
| 09.07.2024 | 40,80 | 40,80 | 40,40 | 40,40 | 1,00% | - |
| 08.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |