24,700€
-2,76%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,30 | 25,60 | 24,70 | 24,80 | -2,36% | - |
| 08.07.2026 | 24,80 | 26,00 | 24,70 | 25,40 | 3,67% | - |
| 07.07.2026 | 23,20 | 24,70 | 23,00 | 24,50 | 6,06% | - |
| 06.07.2026 | 23,60 | 23,60 | 23,00 | 23,10 | -1,70% | - |
| 03.07.2026 | 23,60 | 23,70 | 23,40 | 23,50 | 0,43% | - |
| 02.07.2026 | 22,50 | 23,50 | 22,40 | 23,40 | 3,54% | - |
| 01.07.2026 | 22,80 | 23,10 | 22,30 | 22,60 | -1,31% | 4.350,00 |
| 30.06.2026 | 22,80 | 23,50 | 22,80 | 22,90 | 0,00% | - |
| 29.06.2026 | 23,10 | 23,40 | 22,70 | 22,90 | -0,87% | - |
| 26.06.2026 | 23,30 | 23,30 | 22,50 | 23,10 | -0,86% | - |
| 25.06.2026 | 23,20 | 23,50 | 22,90 | 23,30 | 0,43% | - |
| 24.06.2026 | 24,00 | 24,20 | 22,90 | 23,20 | -3,73% | - |
| 23.06.2026 | 23,90 | 24,50 | 23,80 | 24,10 | 0,00% | - |
| 22.06.2026 | 23,60 | 24,40 | 23,50 | 24,10 | 1,69% | - |
| 19.06.2026 | 23,90 | 23,90 | 23,60 | 23,70 | 0,85% | 2.080,00 |
| 18.06.2026 | 24,20 | 24,70 | 23,10 | 23,50 | -4,08% | - |
| 17.06.2026 | 24,00 | 25,00 | 23,60 | 24,50 | 1,66% | - |
| 16.06.2026 | 24,50 | 24,60 | 23,90 | 24,10 | -2,43% | - |
| 15.06.2026 | 26,30 | 26,30 | 24,50 | 24,70 | -8,18% | 17.320,00 |
| 12.06.2026 | 27,10 | 27,70 | 26,10 | 26,90 | -0,37% | - |
| 11.06.2026 | 28,90 | 29,10 | 26,90 | 27,00 | -5,26% | - |
| 10.06.2026 | 27,10 | 28,90 | 26,50 | 28,50 | 5,95% | - |
| 09.06.2026 | 27,90 | 28,00 | 26,30 | 26,90 | -4,27% | 2.400,00 |
| 08.06.2026 | 28,50 | 28,70 | 28,00 | 28,10 | 0,72% | - |
| 05.06.2026 | 29,20 | 29,50 | 27,90 | 27,90 | -5,42% | - |
| 04.06.2026 | 29,60 | 29,70 | 28,70 | 29,50 | -0,67% | 12.500,00 |
| 03.06.2026 | 28,60 | 29,90 | 28,50 | 29,70 | 4,95% | - |
| 02.06.2026 | 28,00 | 28,70 | 27,40 | 28,30 | 0,71% | 3.200,00 |
| 01.06.2026 | 26,70 | 28,60 | 26,60 | 28,10 | 6,84% | 792,00 |
| 29.05.2026 | 26,50 | 27,00 | 25,70 | 26,30 | -1,50% | - |
| 28.05.2026 | 26,80 | 27,30 | 26,30 | 26,70 | 1,52% | 8.400,00 |
| 27.05.2026 | 27,20 | 27,20 | 26,10 | 26,30 | -3,66% | - |
| 26.05.2026 | 27,80 | 28,70 | 27,30 | 27,30 | -1,09% | 105.000,00 |
| 25.05.2026 | 29,00 | 29,10 | 27,40 | 27,60 | -5,15% | 1.820,00 |
| 22.05.2026 | 29,00 | 29,30 | 28,40 | 29,10 | 1,39% | - |
| 21.05.2026 | 30,00 | 30,90 | 28,10 | 28,70 | -4,33% | - |
| 20.05.2026 | 29,50 | 30,90 | 29,40 | 30,00 | 1,69% | 6.000,00 |
| 19.05.2026 | 28,70 | 29,70 | 28,50 | 29,50 | 2,79% | 29.190,00 |
| 18.05.2026 | 28,20 | 29,10 | 27,40 | 28,70 | 2,14% | 11.916,00 |
| 15.05.2026 | 26,90 | 28,10 | 26,70 | 28,10 | 4,85% | 9.300,00 |
| 14.05.2026 | 26,70 | 27,10 | 26,20 | 26,80 | 0,37% | - |
| 13.05.2026 | 26,50 | 26,90 | 25,90 | 26,70 | 0,00% | 15.900,00 |
| 12.05.2026 | 26,10 | 26,90 | 25,90 | 26,70 | 2,30% | - |
| 11.05.2026 | 25,50 | 26,30 | 25,20 | 26,10 | 4,82% | 2.970,00 |
| 08.05.2026 | 25,00 | 25,30 | 24,30 | 24,90 | 0,40% | 590,00 |
| 07.05.2026 | 24,90 | 25,10 | 22,90 | 24,80 | 2,06% | - |
| 06.05.2026 | 26,10 | 26,50 | 24,00 | 24,30 | -8,99% | 17.000,00 |
| 05.05.2026 | 26,70 | 27,10 | 26,30 | 26,70 | -0,74% | - |
| 04.05.2026 | 26,00 | 26,90 | 25,90 | 26,90 | 1,51% | - |
| 30.04.2026 | 26,90 | 27,10 | 25,90 | 26,50 | -0,38% | - |
| 29.04.2026 | 25,00 | 26,70 | 25,00 | 26,60 | 6,40% | 1.155,00 |
| 28.04.2026 | 25,10 | 25,50 | 24,70 | 25,00 | 0,40% | 5.660,00 |
| 27.04.2026 | 24,70 | 25,10 | 24,50 | 24,90 | 1,63% | - |
| 24.04.2026 | 25,00 | 25,40 | 24,30 | 24,50 | -2,39% | - |
| 23.04.2026 | 24,90 | 25,50 | 24,50 | 25,10 | 0,80% | - |
| 22.04.2026 | 23,30 | 24,90 | 23,10 | 24,90 | 4,18% | 5.300,00 |
| 21.04.2026 | 22,80 | 24,10 | 22,80 | 23,90 | 4,37% | 9.240,00 |
| 20.04.2026 | 22,70 | 23,00 | 22,10 | 22,90 | 4,09% | - |
| 17.04.2026 | 23,80 | 23,80 | 21,10 | 22,00 | -7,95% | - |
| 16.04.2026 | 23,20 | 23,90 | 23,10 | 23,90 | 3,46% | 78,00 |
| 15.04.2026 | 23,00 | 23,80 | 23,00 | 23,10 | -1,70% | - |
| 14.04.2026 | 24,40 | 24,50 | 23,30 | 23,50 | -4,08% | - |
| 13.04.2026 | 25,50 | 25,50 | 24,30 | 24,50 | 1,24% | - |
| 10.04.2026 | 24,10 | 24,60 | 23,50 | 24,20 | 0,00% | - |
| 09.04.2026 | 24,90 | 25,40 | 23,90 | 24,20 | -2,02% | 24.888,00 |
| 08.04.2026 | 24,10 | 24,70 | 23,30 | 24,70 | -8,86% | 5.450,00 |
| 07.04.2026 | 26,50 | 27,30 | 25,90 | 27,10 | 2,26% | - |
| 02.04.2026 | 26,70 | 27,70 | 26,10 | 26,50 | 3,92% | 6.250,00 |
| 01.04.2026 | 26,40 | 26,70 | 24,90 | 25,50 | -5,56% | 36.943,00 |
| 31.03.2026 | 28,00 | 28,40 | 26,30 | 27,00 | -3,91% | 8.096,00 |
| 30.03.2026 | 28,50 | 29,30 | 27,90 | 28,10 | -1,40% | 2.760,00 |
| 27.03.2026 | 28,40 | 29,40 | 28,20 | 28,50 | 0,71% | 1.680,00 |
| 26.03.2026 | 27,90 | 28,70 | 27,40 | 28,30 | 4,81% | 25.060,00 |
| 25.03.2026 | 25,50 | 27,30 | 25,00 | 27,00 | 3,85% | 10.400,00 |
| 24.03.2026 | 25,30 | 27,10 | 25,00 | 26,00 | 3,59% | - |
| 23.03.2026 | 26,50 | 27,00 | 24,50 | 25,10 | -3,83% | 4.575,00 |
| 20.03.2026 | 23,90 | 26,30 | 23,80 | 26,10 | 9,66% | 750,00 |
| 19.03.2026 | 24,20 | 24,50 | 23,70 | 23,80 | 0,42% | - |
| 18.03.2026 | 22,90 | 23,90 | 22,90 | 23,70 | 1,72% | 2.500,00 |
| 17.03.2026 | 23,70 | 23,80 | 23,10 | 23,30 | 0,00% | 9.800,00 |
| 16.03.2026 | 23,40 | 24,20 | 22,60 | 23,30 | 0,00% | - |
| 13.03.2026 | 22,30 | 23,50 | 21,70 | 23,30 | 3,56% | 1.760,00 |
| 12.03.2026 | 22,90 | 23,00 | 22,00 | 22,50 | 1,81% | - |
| 11.03.2026 | 21,30 | 22,30 | 21,30 | 22,10 | 2,79% | - |
| 10.03.2026 | 22,00 | 22,20 | 20,90 | 21,50 | -3,59% | 27.500,00 |
| 09.03.2026 | 23,50 | 23,50 | 22,10 | 22,30 | 0,00% | 10.311,00 |
| 06.03.2026 | 22,20 | 22,90 | 22,10 | 22,30 | 0,90% | 36.600,00 |
| 05.03.2026 | 21,10 | 22,10 | 20,90 | 22,10 | 4,74% | 10.400,00 |
| 04.03.2026 | 21,10 | 21,30 | 19,90 | 21,10 | 1,93% | 32.000,00 |
| 03.03.2026 | 21,00 | 21,70 | 20,30 | 20,70 | 0,00% | 4.636,00 |
| 02.03.2026 | 20,80 | 21,90 | 20,10 | 20,70 | 5,61% | 18.540,00 |
| 27.02.2026 | 17,95 | 19,65 | 17,90 | 19,60 | 10,11% | - |
| 26.02.2026 | 18,45 | 18,60 | 16,65 | 17,80 | -4,56% | 10.350,00 |
| 25.02.2026 | 18,90 | 19,30 | 18,25 | 18,65 | -2,10% | 238,00 |
| 24.02.2026 | 19,40 | 19,45 | 18,65 | 19,05 | -1,30% | 6.129,00 |
| 23.02.2026 | 19,85 | 20,30 | 19,25 | 19,30 | -3,98% | 2.450,00 |
| 20.02.2026 | 20,30 | 20,30 | 19,55 | 20,10 | 0,75% | 6.450,00 |
| 19.02.2026 | 19,50 | 20,70 | 19,40 | 19,95 | 0,50% | 4.400,00 |
| 18.02.2026 | 18,35 | 20,10 | 18,35 | 19,85 | 8,77% | - |
| 17.02.2026 | 18,25 | 18,50 | 17,45 | 18,25 | -0,27% | - |