36,200€
-2,69%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 41,80 | 41,80 | 40,20 | 40,20 | -3,83% | - |
| 04.07.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 0,00% | - |
| 03.07.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 1,46% | - |
| 02.07.2024 | 40,60 | 41,20 | 40,60 | 41,20 | 2,49% | - |
| 01.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 28.06.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -0,50% | - |
| 27.06.2024 | 44,80 | 44,80 | 40,40 | 40,40 | -10,62% | - |
| 26.06.2024 | 46,20 | 46,20 | 45,20 | 45,20 | -1,74% | - |
| 25.06.2024 | 46,20 | 46,20 | 46,00 | 46,00 | -0,86% | - |
| 24.06.2024 | 44,80 | 46,40 | 44,80 | 46,40 | 3,11% | - |
| 21.06.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 20.06.2024 | 43,60 | 44,80 | 43,60 | 44,80 | 1,82% | - |
| 19.06.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 18.06.2024 | 43,00 | 44,00 | 43,00 | 44,00 | 2,80% | - |
| 17.06.2024 | 42,60 | 42,80 | 42,60 | 42,80 | 0,47% | - |
| 14.06.2024 | 44,00 | 44,00 | 42,60 | 42,60 | -2,74% | - |
| 13.06.2024 | 45,00 | 45,00 | 43,80 | 43,80 | -3,10% | - |
| 12.06.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 11.06.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 2,28% | - |
| 10.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 07.06.2024 | 43,20 | 43,40 | 43,20 | 43,40 | 0,00% | - |
| 06.06.2024 | 43,00 | 43,40 | 43,00 | 43,40 | 1,40% | - |
| 05.06.2024 | 42,60 | 42,80 | 42,60 | 42,80 | 0,47% | - |
| 04.06.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -8,19% | - |
| 03.06.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 31.05.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 30.05.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 29.05.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -0,44% | - |
| 28.05.2024 | 44,40 | 45,00 | 44,40 | 45,00 | 1,81% | - |
| 27.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 24.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 23.05.2024 | 44,60 | 44,60 | 44,20 | 44,20 | 0,00% | - |
| 22.05.2024 | 45,20 | 45,20 | 44,20 | 44,20 | -3,07% | - |
| 21.05.2024 | 45,40 | 45,60 | 45,40 | 45,60 | 1,33% | - |
| 20.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 17.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 16.05.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -3,06% | - |
| 15.05.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 14.05.2024 | 45,20 | 45,40 | 45,20 | 45,40 | -0,44% | - |
| 13.05.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 10.05.2024 | 47,40 | 47,40 | 45,60 | 45,60 | -3,39% | - |
| 09.05.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 08.05.2024 | 47,00 | 47,20 | 47,00 | 47,20 | -0,84% | - |
| 07.05.2024 | 47,00 | 47,60 | 47,00 | 47,60 | 2,15% | - |
| 06.05.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 03.05.2024 | 45,00 | 46,20 | 45,00 | 46,20 | 5,48% | - |
| 02.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -3,52% | - |
| 30.04.2024 | 47,40 | 47,40 | 45,40 | 45,40 | -4,22% | - |
| 29.04.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 0,00% | - |
| 26.04.2024 | 47,00 | 47,40 | 47,00 | 47,40 | 1,28% | - |
| 25.04.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 0,43% | - |
| 24.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 23.04.2024 | 45,80 | 46,40 | 45,80 | 46,40 | 1,31% | - |
| 22.04.2024 | 44,60 | 45,80 | 44,60 | 45,80 | 2,23% | - |
| 19.04.2024 | 45,40 | 45,40 | 44,80 | 44,80 | -1,75% | - |