28,300€
-1,05%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 28,40 | 28,40 | 28,10 | 28,30 | -1,05% | - |
| 25.05.2026 | 29,10 | 29,10 | 28,50 | 28,60 | -1,38% | - |
| 22.05.2026 | 28,90 | 29,00 | 28,70 | 29,00 | -3,01% | - |
| 21.05.2026 | 30,10 | 30,90 | 29,70 | 29,90 | 0,34% | 107,00 |
| 20.05.2026 | 29,50 | 30,90 | 28,90 | 29,80 | 4,20% | 189,00 |
| 19.05.2026 | 28,70 | 28,70 | 28,50 | 28,60 | 0,70% | - |
| 18.05.2026 | 28,10 | 28,40 | 28,10 | 28,40 | 3,27% | - |
| 15.05.2026 | 26,90 | 27,50 | 26,70 | 27,50 | 3,00% | - |
| 14.05.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 0,75% | - |
| 13.05.2026 | 26,60 | 26,60 | 26,50 | 26,50 | 0,38% | 20,00 |
| 12.05.2026 | 25,90 | 26,50 | 25,90 | 26,40 | 3,53% | - |
| 11.05.2026 | 24,90 | 25,80 | 24,90 | 25,50 | 2,41% | 100,00 |
| 08.05.2026 | 24,70 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 07.05.2026 | 25,10 | 25,10 | 24,90 | 24,90 | -5,32% | - |
| 06.05.2026 | 26,50 | 26,50 | 26,10 | 26,30 | -1,50% | - |
| 05.05.2026 | 26,70 | 27,10 | 26,30 | 26,70 | 0,00% | 112,00 |
| 04.05.2026 | 25,90 | 27,00 | 25,90 | 26,70 | 1,52% | - |
| 30.04.2026 | 26,70 | 27,10 | 25,90 | 26,30 | 5,62% | - |
| 29.04.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -0,80% | - |
| 28.04.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 1,21% | - |
| 27.04.2026 | 24,70 | 24,90 | 24,40 | 24,80 | 2,06% | - |
| 24.04.2026 | 24,90 | 25,40 | 24,30 | 24,30 | -2,80% | 1,00 |
| 23.04.2026 | 24,90 | 25,10 | 24,90 | 25,00 | 5,49% | - |
| 22.04.2026 | 23,90 | 23,90 | 23,50 | 23,70 | 3,49% | - |
| 21.04.2026 | 22,70 | 23,20 | 22,60 | 22,90 | 0,00% | - |
| 20.04.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -3,78% | - |
| 17.04.2026 | 23,90 | 23,90 | 23,30 | 23,80 | 3,03% | - |
| 16.04.2026 | 23,40 | 23,50 | 23,00 | 23,10 | 0,43% | 60,00 |
| 15.04.2026 | 23,50 | 23,50 | 22,60 | 23,00 | -5,74% | - |
| 14.04.2026 | 24,50 | 24,50 | 24,40 | 24,40 | -4,31% | - |
| 13.04.2026 | 24,10 | 25,60 | 24,10 | 25,50 | 5,81% | - |
| 10.04.2026 | 24,10 | 24,30 | 24,10 | 24,10 | -3,21% | - |
| 09.04.2026 | 24,90 | 25,40 | 24,70 | 24,90 | 2,47% | - |
| 08.04.2026 | 26,90 | 26,90 | 23,70 | 24,30 | -8,30% | 972,00 |
| 07.04.2026 | 26,30 | 26,50 | 26,30 | 26,50 | -0,75% | - |
| 02.04.2026 | 25,30 | 26,80 | 25,30 | 26,70 | 6,37% | - |
| 01.04.2026 | 26,60 | 26,70 | 24,90 | 25,10 | -10,04% | 692,00 |
| 31.03.2026 | 28,10 | 28,10 | 27,90 | 27,90 | -0,71% | - |
| 30.03.2026 | 29,20 | 29,30 | 27,90 | 28,10 | -1,40% | 396,00 |
| 27.03.2026 | 28,30 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 26.03.2026 | 27,60 | 28,70 | 27,40 | 28,50 | 12,65% | 417,00 |
| 25.03.2026 | 26,10 | 26,10 | 25,00 | 25,30 | -5,24% | 480,00 |
| 24.03.2026 | 24,90 | 27,10 | 24,90 | 26,70 | 8,10% | 101,00 |
| 23.03.2026 | 25,90 | 27,20 | 0,00 | 24,70 | -1,20% | 1.174,00 |
| 20.03.2026 | 23,90 | 25,00 | 23,70 | 25,00 | 2,88% | 100,00 |
| 19.03.2026 | 24,20 | 24,60 | 23,80 | 24,30 | 6,11% | 409,00 |
| 18.03.2026 | 23,30 | 23,30 | 22,80 | 22,90 | -3,38% | - |
| 17.03.2026 | 23,10 | 23,90 | 23,10 | 23,70 | 1,28% | - |
| 16.03.2026 | 23,60 | 24,10 | 23,20 | 23,40 | 5,41% | - |
| 13.03.2026 | 22,20 | 22,80 | 22,10 | 22,20 | -1,33% | 221,00 |
| 12.03.2026 | 22,60 | 22,60 | 22,50 | 22,50 | 5,63% | - |
| 11.03.2026 | 21,50 | 21,50 | 21,30 | 21,30 | 0,95% | - |
| 10.03.2026 | 22,00 | 22,10 | 20,90 | 21,10 | -10,21% | 75,00 |
| 09.03.2026 | 23,00 | 23,50 | 23,00 | 23,50 | 4,44% | - |
| 06.03.2026 | 21,90 | 22,90 | 21,90 | 22,50 | 6,13% | - |
| 05.03.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 6,27% | - |
| 04.03.2026 | 20,70 | 21,20 | 19,95 | 19,95 | -4,09% | - |
| 03.03.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 2,46% | - |
| 02.03.2026 | 20,10 | 21,90 | 20,10 | 20,30 | 12,78% | 880,00 |
| 27.02.2026 | 17,95 | 18,05 | 17,85 | 18,00 | -1,37% | - |
| 26.02.2026 | 18,45 | 18,45 | 16,35 | 18,25 | -3,18% | 699,00 |
| 25.02.2026 | 19,05 | 19,05 | 18,80 | 18,85 | -1,05% | - |
| 24.02.2026 | 19,40 | 19,70 | 18,65 | 19,05 | -2,56% | - |
| 23.02.2026 | 19,85 | 20,30 | 19,35 | 19,55 | -2,74% | 125,00 |
| 20.02.2026 | 20,05 | 20,35 | 19,55 | 20,10 | -1,95% | 905,00 |
| 19.02.2026 | 19,45 | 20,70 | 19,30 | 20,50 | 4,86% | 105,00 |
| 18.02.2026 | 18,35 | 19,75 | 18,30 | 19,55 | 8,31% | 1,00 |
| 17.02.2026 | 18,30 | 18,55 | 17,45 | 18,05 | -1,63% | 1.180,00 |
| 16.02.2026 | 18,05 | 18,35 | 18,05 | 18,35 | 3,97% | 253,00 |
| 13.02.2026 | 17,60 | 17,65 | 17,60 | 17,65 | 0,57% | - |
| 12.02.2026 | 18,35 | 18,50 | 17,20 | 17,55 | -1,96% | 1.967,00 |
| 11.02.2026 | 17,75 | 17,95 | 17,75 | 17,90 | 1,42% | - |
| 10.02.2026 | 17,85 | 18,00 | 17,55 | 17,65 | -0,56% | - |
| 09.02.2026 | 17,80 | 17,80 | 17,75 | 17,75 | 1,14% | - |
| 06.02.2026 | 16,95 | 17,65 | 16,60 | 17,55 | 3,54% | - |
| 05.02.2026 | 17,15 | 17,15 | 16,90 | 16,95 | 5,28% | - |
| 04.02.2026 | 16,20 | 16,40 | 15,95 | 16,10 | 0,00% | - |
| 03.02.2026 | 16,05 | 16,25 | 15,75 | 16,10 | -0,92% | - |
| 02.02.2026 | 16,65 | 16,65 | 15,75 | 16,25 | 2,85% | 884,00 |
| 30.01.2026 | 15,75 | 15,80 | 15,75 | 15,80 | -2,17% | - |
| 29.01.2026 | 16,05 | 16,85 | 16,05 | 16,15 | 0,00% | 60,00 |
| 28.01.2026 | 16,05 | 16,15 | 16,05 | 16,15 | 1,25% | - |
| 27.01.2026 | 16,05 | 16,35 | 15,85 | 15,95 | 0,63% | - |
| 26.01.2026 | 15,85 | 15,90 | 15,75 | 15,85 | -1,25% | - |
| 23.01.2026 | 15,90 | 16,05 | 15,90 | 16,05 | 0,00% | - |
| 22.01.2026 | 16,05 | 16,15 | 15,95 | 16,05 | 0,63% | - |
| 21.01.2026 | 15,65 | 16,45 | 15,55 | 15,95 | 1,92% | 100,00 |
| 20.01.2026 | 15,75 | 15,80 | 15,35 | 15,65 | 0,00% | 500,00 |
| 19.01.2026 | 15,55 | 15,70 | 15,55 | 15,65 | -1,26% | - |
| 16.01.2026 | 15,85 | 15,85 | 15,65 | 15,85 | -1,55% | - |
| 15.01.2026 | 15,95 | 16,10 | 15,95 | 16,10 | 1,90% | - |
| 14.01.2026 | 15,65 | 15,85 | 15,50 | 15,80 | -0,32% | - |
| 13.01.2026 | 15,40 | 16,05 | 15,35 | 15,85 | 3,59% | 70,00 |
| 12.01.2026 | 15,35 | 15,35 | 15,25 | 15,30 | -3,47% | - |
| 09.01.2026 | 15,65 | 16,00 | 15,60 | 15,85 | 4,97% | - |
| 08.01.2026 | 15,20 | 15,20 | 15,05 | 15,10 | -0,33% | - |
| 07.01.2026 | 15,65 | 15,85 | 15,15 | 15,15 | -2,57% | - |
| 06.01.2026 | 15,90 | 16,25 | 15,55 | 15,55 | 0,00% | 100,00 |
| 05.01.2026 | 16,60 | 17,05 | 15,45 | 15,55 | -1,89% | - |
| 02.01.2026 | 15,95 | 16,05 | 15,85 | 15,85 | -0,63% | - |