37,700€
-3,83%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 39,10 | 39,70 | 37,10 | 37,30 | -4,85% | - |
| 30.10.2024 | 38,50 | 39,50 | 38,50 | 39,20 | 1,82% | 65,00 |
| 29.10.2024 | 38,70 | 39,10 | 38,30 | 38,50 | -0,52% | - |
| 28.10.2024 | 40,40 | 41,20 | 38,20 | 38,70 | -3,97% | 200,00 |
| 25.10.2024 | 39,20 | 40,30 | 39,10 | 40,30 | 2,03% | - |
| 24.10.2024 | 38,70 | 40,60 | 38,70 | 39,50 | 2,07% | - |
| 23.10.2024 | 39,20 | 39,70 | 38,30 | 38,70 | -1,28% | - |
| 22.10.2024 | 39,00 | 39,80 | 38,70 | 39,20 | 0,77% | - |
| 21.10.2024 | 39,40 | 40,90 | 38,90 | 38,90 | -1,52% | - |
| 18.10.2024 | 40,10 | 41,40 | 39,10 | 39,50 | -2,23% | - |
| 17.10.2024 | 39,50 | 40,40 | 39,20 | 40,40 | 2,54% | - |
| 16.10.2024 | 39,00 | 39,70 | 38,60 | 39,40 | 1,03% | - |
| 15.10.2024 | 40,50 | 40,50 | 38,70 | 39,00 | -3,70% | 80,00 |
| 14.10.2024 | 41,50 | 41,80 | 40,50 | 40,50 | -2,17% | - |
| 11.10.2024 | 41,10 | 42,30 | 40,50 | 41,40 | 0,73% | - |
| 10.10.2024 | 40,50 | 41,50 | 40,40 | 41,10 | 1,23% | - |
| 09.10.2024 | 40,30 | 40,70 | 39,60 | 40,60 | 0,74% | - |
| 08.10.2024 | 41,70 | 41,70 | 39,70 | 40,30 | -3,36% | - |
| 07.10.2024 | 41,10 | 42,10 | 41,00 | 41,70 | 1,46% | - |
| 04.10.2024 | 40,00 | 41,80 | 39,90 | 41,10 | 3,01% | - |
| 03.10.2024 | 38,00 | 40,10 | 37,70 | 39,90 | 4,72% | - |
| 02.10.2024 | 37,30 | 38,50 | 37,30 | 38,10 | 2,14% | - |
| 01.10.2024 | 35,90 | 37,30 | 34,90 | 37,30 | 3,61% | - |
| 30.09.2024 | 35,60 | 36,30 | 34,90 | 36,00 | 0,84% | 88,00 |
| 27.09.2024 | 34,10 | 35,70 | 34,10 | 35,70 | 4,69% | - |
| 26.09.2024 | 36,90 | 36,90 | 33,60 | 34,10 | -7,59% | - |
| 25.09.2024 | 38,00 | 38,00 | 36,70 | 36,90 | -2,89% | - |
| 24.09.2024 | 37,90 | 38,60 | 37,70 | 38,00 | 0,26% | - |
| 23.09.2024 | 37,20 | 38,30 | 37,20 | 37,90 | 1,88% | - |
| 20.09.2024 | 37,20 | 37,90 | 36,20 | 37,20 | 0,00% | - |
| 19.09.2024 | 36,80 | 37,90 | 36,30 | 37,20 | 0,81% | - |
| 18.09.2024 | 36,40 | 37,50 | 35,80 | 36,90 | 1,10% | - |
| 17.09.2024 | 35,80 | 36,90 | 35,30 | 36,50 | 1,96% | - |
| 16.09.2024 | 35,30 | 35,90 | 34,70 | 35,80 | 1,42% | - |
| 13.09.2024 | 35,00 | 35,90 | 34,90 | 35,30 | 0,86% | - |
| 12.09.2024 | 35,50 | 36,10 | 34,70 | 35,00 | -1,41% | - |
| 11.09.2024 | 35,20 | 35,70 | 34,30 | 35,50 | 0,85% | - |
| 10.09.2024 | 35,80 | 35,90 | 34,70 | 35,20 | -1,95% | - |
| 09.09.2024 | 36,20 | 36,70 | 35,70 | 35,90 | -0,83% | - |
| 06.09.2024 | 37,30 | 37,70 | 36,10 | 36,20 | -2,95% | - |
| 05.09.2024 | 37,70 | 38,40 | 37,10 | 37,30 | -1,06% | - |
| 04.09.2024 | 38,90 | 39,70 | 37,70 | 37,70 | -3,08% | - |
| 03.09.2024 | 41,10 | 41,50 | 38,80 | 38,90 | -5,35% | - |
| 02.09.2024 | 41,30 | 41,60 | 41,00 | 41,10 | -0,48% | - |
| 30.08.2024 | 42,40 | 42,70 | 40,50 | 41,30 | -2,36% | - |
| 29.08.2024 | 41,50 | 42,50 | 41,10 | 42,30 | 1,93% | - |
| 28.08.2024 | 41,30 | 41,70 | 40,70 | 41,50 | 0,48% | - |
| 27.08.2024 | 42,10 | 42,40 | 40,90 | 41,30 | -1,90% | - |
| 26.08.2024 | 40,90 | 42,70 | 40,90 | 42,10 | 2,43% | 186,00 |
| 23.08.2024 | 39,90 | 41,10 | 39,80 | 41,10 | 3,01% | - |
| 22.08.2024 | 39,90 | 40,30 | 39,50 | 39,90 | 0,00% | - |
| 21.08.2024 | 39,70 | 40,30 | 39,50 | 39,90 | 0,50% | - |
| 20.08.2024 | 40,90 | 41,30 | 39,50 | 39,70 | -2,93% | - |
| 19.08.2024 | 41,10 | 41,90 | 40,70 | 40,90 | -0,49% | - |
| 16.08.2024 | 42,60 | 42,90 | 41,10 | 41,10 | -3,29% | - |
| 15.08.2024 | 40,90 | 42,60 | 40,70 | 42,50 | 3,91% | 300,00 |
| 14.08.2024 | 40,90 | 41,10 | 40,40 | 40,90 | 0,00% | - |
| 13.08.2024 | 40,50 | 40,90 | 39,90 | 40,90 | 0,99% | - |
| 12.08.2024 | 39,50 | 40,90 | 39,40 | 40,50 | 2,53% | 250,00 |
| 09.08.2024 | 39,60 | 39,90 | 38,70 | 39,50 | -0,25% | - |
| 08.08.2024 | 35,70 | 40,40 | 35,70 | 39,60 | 11,24% | - |
| 07.08.2024 | 35,60 | 37,10 | 35,50 | 35,60 | 0,00% | - |
| 06.08.2024 | 35,40 | 36,10 | 34,90 | 35,60 | 0,56% | - |
| 05.08.2024 | 37,50 | 37,50 | 34,70 | 35,40 | -5,85% | 400,00 |
| 02.08.2024 | 40,90 | 41,00 | 36,90 | 37,60 | -8,07% | - |
| 01.08.2024 | 42,70 | 43,30 | 40,30 | 40,90 | -4,22% | 175,00 |
| 31.07.2024 | 42,10 | 43,50 | 42,10 | 42,70 | 1,43% | - |
| 30.07.2024 | 41,90 | 42,70 | 41,70 | 42,10 | 0,48% | - |
| 29.07.2024 | 42,30 | 44,40 | 41,30 | 41,90 | -0,48% | - |
| 26.07.2024 | 42,10 | 42,70 | 41,70 | 42,10 | 0,00% | - |
| 25.07.2024 | 40,90 | 42,30 | 40,40 | 42,10 | 2,43% | 200,00 |
| 24.07.2024 | 41,50 | 42,30 | 41,10 | 41,10 | -0,96% | - |
| 23.07.2024 | 42,60 | 42,90 | 41,50 | 41,50 | -2,81% | - |
| 22.07.2024 | 42,90 | 43,20 | 41,90 | 42,70 | -0,47% | - |
| 19.07.2024 | 43,40 | 43,50 | 42,50 | 42,90 | -1,15% | - |
| 18.07.2024 | 42,80 | 44,30 | 42,10 | 43,40 | 1,40% | - |
| 17.07.2024 | 42,90 | 43,90 | 42,50 | 42,80 | -0,23% | - |
| 16.07.2024 | 42,40 | 43,30 | 42,20 | 42,90 | 1,18% | - |
| 15.07.2024 | 41,50 | 42,70 | 41,20 | 42,40 | 2,17% | - |
| 12.07.2024 | 41,50 | 42,10 | 41,10 | 41,50 | 0,00% | - |
| 11.07.2024 | 40,50 | 41,90 | 40,10 | 41,50 | 2,47% | - |
| 10.07.2024 | 40,10 | 40,90 | 40,00 | 40,50 | 0,50% | - |
| 09.07.2024 | 40,90 | 41,10 | 40,10 | 40,30 | -1,47% | - |
| 08.07.2024 | 40,30 | 41,10 | 40,00 | 40,90 | 1,49% | 300,00 |
| 05.07.2024 | 41,90 | 42,20 | 40,10 | 40,30 | -3,82% | - |
| 04.07.2024 | 41,50 | 42,00 | 41,50 | 41,90 | 0,00% | - |
| 03.07.2024 | 40,90 | 42,10 | 40,90 | 41,90 | 1,45% | - |
| 02.07.2024 | 40,70 | 41,70 | 40,70 | 41,30 | 1,98% | 88,00 |
| 01.07.2024 | 40,30 | 41,70 | 40,10 | 40,50 | 0,25% | - |
| 28.06.2024 | 41,10 | 41,90 | 40,10 | 40,40 | -0,25% | 330,00 |
| 27.06.2024 | 44,90 | 45,60 | 39,70 | 40,50 | -10,20% | - |
| 26.06.2024 | 46,10 | 46,60 | 44,90 | 45,10 | -2,17% | - |
| 25.06.2024 | 45,70 | 46,70 | 45,70 | 46,10 | -0,86% | - |
| 24.06.2024 | 45,00 | 46,70 | 44,50 | 46,50 | 3,10% | - |
| 21.06.2024 | 45,10 | 45,50 | 44,90 | 45,10 | 0,00% | - |
| 20.06.2024 | 44,10 | 45,20 | 43,90 | 45,10 | 2,27% | - |
| 19.06.2024 | 43,90 | 44,30 | 43,90 | 44,10 | -0,23% | - |
| 18.06.2024 | 43,30 | 44,50 | 42,90 | 44,20 | 2,79% | - |
| 17.06.2024 | 42,80 | 43,10 | 42,30 | 43,00 | 0,47% | 47,00 |
| 14.06.2024 | 43,90 | 44,40 | 42,50 | 42,80 | -2,51% | - |