27,700€
1,09%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 29.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 28.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 27.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 24.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 22.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 21.07.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | 1.000,00 |
| 20.07.2026 | 27,60 | 27,60 | 27,40 | 27,40 | 0,74% | - |
| 17.07.2026 | 25,80 | 27,20 | 25,80 | 27,20 | 6,25% | - |
| 16.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 15.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 14.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 13.07.2026 | 24,60 | 26,00 | 24,60 | 26,00 | 8,33% | 950,00 |
| 10.07.2026 | 24,60 | 24,60 | 24,00 | 24,00 | -4,00% | - |
| 09.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 08.07.2026 | 24,60 | 25,60 | 24,60 | 25,40 | 10,43% | 2.030,00 |
| 07.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 06.07.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 03.07.2026 | 23,40 | 23,80 | 23,40 | 23,40 | 5,41% | 400,00 |
| 02.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 01.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 29.06.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 26.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 25.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 24.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 23.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 22.06.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 19.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 18.06.2026 | 24,00 | 24,00 | 23,40 | 23,40 | -1,68% | - |
| 17.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 16.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 15.06.2026 | 26,00 | 26,00 | 24,60 | 24,60 | -8,21% | 80,00 |
| 12.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -6,29% | - |
| 11.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 6,72% | - |
| 10.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 09.06.2026 | 27,60 | 27,60 | 26,80 | 26,80 | -4,29% | - |
| 08.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 05.06.2026 | 28,80 | 28,80 | 28,20 | 28,20 | -3,42% | - |
| 04.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 03.06.2026 | 28,20 | 29,40 | 28,20 | 29,40 | 4,26% | - |
| 02.06.2026 | 27,60 | 28,20 | 27,60 | 28,20 | 6,82% | - |
| 01.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 29.05.2026 | 26,20 | 26,20 | 25,80 | 25,80 | -3,01% | - |
| 28.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 27.05.2026 | 27,00 | 27,00 | 26,20 | 26,20 | -4,38% | - |
| 26.05.2026 | 27,60 | 28,00 | 27,40 | 27,40 | -0,72% | 23,00 |
| 25.05.2026 | 28,40 | 28,40 | 27,60 | 27,60 | -4,83% | 300,00 |
| 22.05.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 2,11% | 5,00 |
| 21.05.2026 | 29,80 | 29,80 | 28,40 | 28,40 | -4,05% | - |
| 20.05.2026 | 29,20 | 29,80 | 29,20 | 29,60 | 2,07% | 140,00 |
| 19.05.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 1,40% | 50,00 |
| 18.05.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 2,88% | - |
| 15.05.2026 | 26,80 | 27,80 | 26,80 | 27,80 | 5,30% | 210,00 |
| 14.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 13.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 12.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 11.05.2026 | 26,20 | 26,20 | 26,00 | 26,00 | 4,00% | 400,00 |
| 08.05.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | - |
| 07.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | 10,00 |
| 06.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 05.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 04.05.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 1,53% | 160,00 |
| 30.04.2026 | 26,60 | 26,60 | 26,20 | 26,20 | 5,65% | - |
| 29.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 28.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 27.04.2026 | 24,40 | 24,60 | 24,40 | 24,60 | -0,81% | - |
| 24.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 500,00 |
| 23.04.2026 | 24,60 | 25,40 | 24,60 | 25,00 | 1,63% | 100,00 |
| 22.04.2026 | 23,00 | 24,60 | 23,00 | 24,60 | 3,36% | - |
| 21.04.2026 | 22,60 | 23,80 | 22,60 | 23,80 | 5,31% | - |
| 20.04.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | - |
| 17.04.2026 | 23,60 | 24,40 | 22,00 | 22,00 | -6,78% | 700,00 |
| 16.04.2026 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 15.04.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 0,00% | - |
| 14.04.2026 | 24,20 | 24,20 | 23,20 | 23,20 | -7,20% | - |
| 13.04.2026 | 25,20 | 25,40 | 25,00 | 25,00 | 4,17% | 923,00 |
| 10.04.2026 | 23,80 | 24,20 | 23,80 | 24,00 | 0,00% | 300,00 |
| 09.04.2026 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | - |
| 08.04.2026 | 23,40 | 24,40 | 23,40 | 24,40 | -8,96% | - |
| 07.04.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | - |
| 02.04.2026 | 26,40 | 26,60 | 26,20 | 26,20 | 3,15% | 50,00 |
| 01.04.2026 | 26,20 | 26,20 | 25,40 | 25,40 | -5,22% | 300,00 |
| 31.03.2026 | 27,80 | 27,80 | 26,80 | 26,80 | -3,60% | 1.115,00 |
| 30.03.2026 | 29,80 | 29,80 | 27,80 | 27,80 | -1,42% | 345,00 |
| 27.03.2026 | 28,20 | 28,60 | 28,20 | 28,20 | 0,00% | 800,00 |
| 26.03.2026 | 27,80 | 28,20 | 27,20 | 28,20 | 4,44% | 366,00 |
| 25.03.2026 | 25,40 | 27,00 | 25,40 | 27,00 | 3,85% | - |
| 24.03.2026 | 25,00 | 26,00 | 25,00 | 26,00 | 5,69% | - |
| 23.03.2026 | 26,40 | 26,40 | 24,60 | 24,60 | -5,38% | - |
| 20.03.2026 | 23,80 | 26,00 | 23,80 | 26,00 | 9,24% | 100,00 |
| 19.03.2026 | 23,60 | 24,20 | 23,60 | 23,80 | 0,85% | 1.220,00 |
| 18.03.2026 | 22,60 | 23,60 | 22,60 | 23,60 | 2,61% | - |
| 17.03.2026 | 23,60 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 16.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.03.2026 | 22,00 | 23,20 | 22,00 | 23,20 | 5,45% | 110,00 |
| 12.03.2026 | 22,60 | 22,60 | 22,00 | 22,00 | 0,00% | - |
| 11.03.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 3,77% | - |
| 10.03.2026 | 21,60 | 21,60 | 21,00 | 21,20 | -3,64% | 815,00 |