43,800€
1,86%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,50 | 45,80 | 41,50 | 44,20 | 1,84% | - |
| 21.11.2024 | 42,50 | 43,80 | 41,10 | 43,40 | 2,12% | - |
| 20.11.2024 | 41,50 | 42,60 | 41,50 | 42,50 | 2,66% | - |
| 19.11.2024 | 41,60 | 42,60 | 39,90 | 41,40 | -1,66% | - |
| 18.11.2024 | 41,40 | 42,50 | 41,20 | 42,10 | 2,18% | - |
| 15.11.2024 | 41,50 | 42,70 | 39,60 | 41,20 | -2,14% | - |
| 14.11.2024 | 41,40 | 42,50 | 40,40 | 42,10 | 1,69% | - |
| 13.11.2024 | 40,90 | 41,80 | 40,10 | 41,40 | 1,22% | - |
| 12.11.2024 | 41,30 | 42,20 | 40,80 | 40,90 | -0,97% | - |
| 11.11.2024 | 40,60 | 41,40 | 39,80 | 41,30 | 2,23% | - |
| 08.11.2024 | 39,60 | 40,90 | 39,20 | 40,40 | 1,00% | - |
| 07.11.2024 | 41,10 | 41,60 | 39,90 | 40,00 | -2,44% | - |
| 06.11.2024 | 37,80 | 41,40 | 37,80 | 41,00 | 9,04% | - |
| 05.11.2024 | 37,00 | 38,10 | 37,00 | 37,60 | 0,00% | - |
| 04.11.2024 | 37,30 | 38,20 | 36,00 | 37,60 | 0,27% | - |
| 01.11.2024 | 38,50 | 39,60 | 36,60 | 37,50 | -1,57% | - |
| 31.10.2024 | 39,10 | 39,70 | 38,10 | 38,10 | -2,81% | - |
| 30.10.2024 | 38,90 | 39,80 | 38,40 | 39,20 | 2,35% | - |
| 29.10.2024 | 38,20 | 39,40 | 38,20 | 38,30 | -1,29% | - |
| 28.10.2024 | 40,80 | 40,80 | 38,30 | 38,80 | -3,72% | - |
| 25.10.2024 | 39,50 | 40,30 | 39,30 | 40,30 | 2,28% | - |
| 24.10.2024 | 38,60 | 41,70 | 38,60 | 39,40 | 1,03% | - |
| 23.10.2024 | 38,60 | 39,60 | 38,40 | 39,00 | -0,51% | - |
| 22.10.2024 | 38,50 | 39,80 | 38,30 | 39,20 | 0,51% | 1.800,00 |
| 21.10.2024 | 39,00 | 42,70 | 38,90 | 39,00 | -1,02% | - |
| 18.10.2024 | 40,10 | 42,70 | 39,00 | 39,40 | -1,99% | - |
| 17.10.2024 | 39,30 | 40,30 | 39,30 | 40,20 | 2,03% | - |
| 16.10.2024 | 39,00 | 39,80 | 38,90 | 39,40 | 1,03% | - |
| 15.10.2024 | 39,60 | 42,90 | 38,70 | 39,00 | -4,65% | - |
| 14.10.2024 | 41,00 | 41,50 | 40,30 | 40,90 | -1,92% | - |
| 11.10.2024 | 40,40 | 42,40 | 40,40 | 41,70 | 1,71% | - |
| 10.10.2024 | 40,50 | 42,00 | 40,30 | 41,00 | 0,99% | - |
| 09.10.2024 | 40,20 | 41,90 | 39,60 | 40,60 | 1,00% | - |
| 08.10.2024 | 41,30 | 42,20 | 39,70 | 40,20 | -3,60% | - |
| 07.10.2024 | 41,10 | 42,00 | 40,90 | 41,70 | 1,71% | - |
| 04.10.2024 | 39,40 | 41,80 | 39,40 | 41,00 | 2,50% | - |
| 03.10.2024 | 37,90 | 40,00 | 37,70 | 40,00 | 5,26% | - |
| 02.10.2024 | 37,40 | 38,90 | 37,30 | 38,00 | 1,60% | - |
| 01.10.2024 | 35,40 | 37,40 | 34,10 | 37,40 | 3,89% | - |
| 30.09.2024 | 35,70 | 36,40 | 35,00 | 36,00 | 1,12% | - |
| 27.09.2024 | 34,90 | 35,80 | 33,70 | 35,60 | 4,71% | - |
| 26.09.2024 | 36,70 | 36,90 | 33,80 | 34,00 | -8,11% | - |
| 25.09.2024 | 37,20 | 38,70 | 36,60 | 37,00 | -2,63% | - |
| 24.09.2024 | 38,10 | 38,60 | 36,70 | 38,00 | 0,53% | - |
| 23.09.2024 | 37,50 | 38,40 | 37,10 | 37,80 | 0,53% | - |
| 20.09.2024 | 36,40 | 37,80 | 35,00 | 37,60 | 1,08% | - |
| 19.09.2024 | 37,00 | 38,20 | 35,30 | 37,20 | 1,09% | - |
| 18.09.2024 | 36,30 | 37,40 | 35,80 | 36,80 | 1,10% | - |
| 17.09.2024 | 35,40 | 36,80 | 34,80 | 36,40 | 1,68% | - |
| 16.09.2024 | 35,30 | 36,70 | 34,10 | 35,80 | 1,13% | - |
| 13.09.2024 | 34,60 | 36,70 | 34,60 | 35,40 | 1,14% | - |
| 12.09.2024 | 35,20 | 36,90 | 34,60 | 35,00 | -1,13% | - |
| 11.09.2024 | 35,00 | 35,60 | 34,40 | 35,40 | 0,57% | - |
| 10.09.2024 | 35,20 | 36,60 | 34,60 | 35,20 | -1,68% | - |
| 09.09.2024 | 36,30 | 37,50 | 35,60 | 35,80 | -1,10% | - |
| 06.09.2024 | 37,30 | 37,80 | 36,00 | 36,20 | -3,21% | - |
| 05.09.2024 | 37,20 | 39,30 | 37,20 | 37,40 | -0,80% | - |
| 04.09.2024 | 39,00 | 40,10 | 37,20 | 37,70 | -3,33% | - |
| 03.09.2024 | 41,30 | 41,40 | 38,80 | 39,00 | -5,57% | - |
| 02.09.2024 | 41,10 | 41,50 | 41,00 | 41,30 | 0,24% | - |
| 30.08.2024 | 42,00 | 42,90 | 40,60 | 41,20 | -1,90% | - |
| 29.08.2024 | 41,50 | 42,60 | 41,20 | 42,00 | 1,45% | - |
| 28.08.2024 | 41,40 | 42,40 | 40,70 | 41,40 | 0,24% | - |
| 27.08.2024 | 41,60 | 42,50 | 40,90 | 41,30 | -1,90% | - |
| 26.08.2024 | 40,60 | 42,70 | 40,60 | 42,10 | 2,93% | - |
| 23.08.2024 | 39,90 | 41,00 | 39,80 | 40,90 | 2,51% | - |
| 22.08.2024 | 39,70 | 40,80 | 38,90 | 39,90 | 0,25% | - |
| 21.08.2024 | 39,70 | 40,80 | 39,50 | 39,80 | 0,25% | - |
| 20.08.2024 | 40,70 | 41,30 | 39,40 | 39,70 | -3,17% | - |
| 19.08.2024 | 40,40 | 41,90 | 40,00 | 41,00 | -0,49% | - |
| 16.08.2024 | 42,60 | 43,10 | 41,00 | 41,20 | -3,29% | - |
| 15.08.2024 | 40,80 | 43,40 | 40,70 | 42,60 | 4,41% | - |
| 14.08.2024 | 41,00 | 41,10 | 39,70 | 40,80 | 0,00% | - |
| 13.08.2024 | 40,60 | 41,00 | 39,90 | 40,80 | 2,51% | - |
| 12.08.2024 | 39,50 | 40,90 | 39,40 | 39,80 | 0,76% | - |
| 09.08.2024 | 39,70 | 41,10 | 38,60 | 39,50 | -0,25% | - |
| 08.08.2024 | 35,60 | 40,30 | 35,30 | 39,60 | 11,24% | - |
| 07.08.2024 | 36,10 | 37,40 | 35,50 | 35,60 | 0,00% | - |
| 06.08.2024 | 35,90 | 37,10 | 35,10 | 35,60 | 0,56% | - |
| 05.08.2024 | 35,80 | 37,50 | 34,30 | 35,40 | -5,35% | - |
| 02.08.2024 | 40,60 | 41,40 | 37,00 | 37,40 | -8,56% | - |
| 01.08.2024 | 42,80 | 43,60 | 40,20 | 40,90 | -4,22% | - |
| 31.07.2024 | 42,70 | 43,70 | 42,50 | 42,70 | 1,43% | - |
| 30.07.2024 | 41,80 | 43,60 | 41,40 | 42,10 | 0,24% | - |
| 29.07.2024 | 42,80 | 46,05 | 41,20 | 42,00 | -0,71% | - |
| 26.07.2024 | 41,80 | 43,00 | 41,40 | 42,30 | 0,48% | - |
| 25.07.2024 | 40,40 | 42,30 | 40,40 | 42,10 | 2,43% | - |
| 24.07.2024 | 41,40 | 42,80 | 41,10 | 41,10 | -0,96% | - |
| 23.07.2024 | 42,00 | 43,30 | 40,40 | 41,50 | -2,58% | - |
| 22.07.2024 | 42,50 | 44,00 | 41,90 | 42,60 | -0,70% | - |
| 19.07.2024 | 43,50 | 43,60 | 42,20 | 42,90 | -1,15% | - |
| 18.07.2024 | 42,40 | 44,40 | 41,40 | 43,40 | 1,40% | - |
| 17.07.2024 | 42,20 | 44,60 | 42,20 | 42,80 | -0,23% | - |
| 16.07.2024 | 42,40 | 43,30 | 41,70 | 42,90 | 1,42% | - |
| 15.07.2024 | 41,50 | 42,80 | 41,20 | 42,30 | 2,67% | - |
| 12.07.2024 | 41,80 | 42,10 | 41,00 | 41,20 | -0,72% | - |
| 11.07.2024 | 40,60 | 41,90 | 40,30 | 41,50 | 2,47% | - |
| 10.07.2024 | 39,60 | 40,90 | 39,60 | 40,50 | 0,75% | - |
| 09.07.2024 | 41,00 | 41,30 | 40,10 | 40,20 | -1,71% | - |
| 08.07.2024 | 40,10 | 41,10 | 39,90 | 40,90 | 1,74% | - |