26,170$
0,50%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 26,72 | 26,72 | 25,63 | 26,17 | 0,50% | 195.014,00 |
| 01.07.2025 | 24,60 | 26,53 | 24,45 | 26,04 | 5,38% | 2.186.820,00 |
| 30.06.2025 | 25,20 | 25,20 | 24,63 | 24,71 | -1,55% | 2.014.264,00 |
| 27.06.2025 | 25,51 | 25,63 | 24,71 | 25,10 | -1,34% | 2.963.555,00 |
| 26.06.2025 | 25,05 | 25,67 | 24,76 | 25,44 | 3,08% | 2.004.663,00 |
| 25.06.2025 | 24,95 | 25,08 | 24,57 | 24,68 | -1,44% | 2.479.604,00 |
| 24.06.2025 | 24,84 | 25,40 | 24,39 | 25,04 | -2,26% | 3.558.219,00 |
| 23.06.2025 | 28,03 | 28,13 | 25,48 | 25,62 | -7,04% | 2.880.761,00 |
| 20.06.2025 | 27,55 | 27,71 | 27,18 | 27,56 | 0,04% | 3.717.461,00 |
| 18.06.2025 | 28,01 | 28,62 | 27,53 | 27,55 | -1,36% | 2.408.311,00 |
| 17.06.2025 | 28,02 | 28,70 | 27,52 | 27,93 | 0,61% | 2.357.743,00 |
| 16.06.2025 | 27,56 | 28,16 | 26,85 | 27,76 | -1,77% | 3.121.017,00 |
| 13.06.2025 | 28,55 | 28,69 | 27,21 | 28,26 | 4,17% | 2.707.789,00 |
| 12.06.2025 | 26,34 | 27,15 | 25,92 | 27,13 | 1,23% | 2.056.346,00 |
| 11.06.2025 | 26,43 | 27,42 | 26,01 | 26,80 | 3,12% | 2.924.227,00 |
| 10.06.2025 | 25,99 | 27,00 | 25,73 | 25,99 | 1,56% | 2.469.610,00 |
| 09.06.2025 | 25,22 | 25,85 | 24,81 | 25,59 | 2,69% | 1.842.632,00 |
| 06.06.2025 | 24,50 | 25,11 | 24,42 | 24,92 | 3,79% | 1.201.805,00 |
| 05.06.2025 | 24,35 | 24,42 | 23,79 | 24,01 | -0,62% | 1.487.661,00 |
| 04.06.2025 | 25,24 | 25,64 | 24,09 | 24,16 | -4,28% | 1.899.507,00 |
| 03.06.2025 | 23,92 | 25,59 | 23,56 | 25,24 | 5,52% | 1.598.296,00 |
| 02.06.2025 | 24,15 | 24,76 | 23,57 | 23,92 | 2,13% | 2.371.664,00 |
| 30.05.2025 | 23,45 | 23,82 | 23,01 | 23,42 | -1,60% | 2.467.041,00 |
| 29.05.2025 | 23,85 | 23,99 | 23,25 | 23,80 | 0,59% | 1.692.954,00 |
| 28.05.2025 | 24,25 | 24,34 | 23,57 | 23,66 | -0,71% | 1.542.053,00 |
| 27.05.2025 | 23,56 | 23,87 | 22,95 | 23,83 | 2,85% | 1.666.080,00 |
| 23.05.2025 | 22,53 | 23,22 | 22,51 | 23,17 | -0,04% | 1.602.154,00 |
| 22.05.2025 | 22,95 | 23,31 | 22,33 | 23,18 | 0,35% | 1.507.039,00 |
| 21.05.2025 | 23,59 | 23,59 | 23,08 | 23,10 | -2,65% | 1.537.055,00 |
| 20.05.2025 | 23,97 | 24,22 | 23,69 | 23,73 | -0,79% | 1.450.644,00 |
| 19.05.2025 | 24,10 | 24,10 | 23,66 | 23,92 | -2,17% | 1.561.674,00 |
| 16.05.2025 | 24,57 | 24,66 | 24,10 | 24,45 | -0,45% | 1.552.476,00 |
| 15.05.2025 | 24,84 | 24,84 | 24,12 | 24,56 | -3,53% | 2.419.865,00 |
| 14.05.2025 | 25,30 | 25,75 | 25,12 | 25,46 | -0,66% | 2.246.992,00 |
| 13.05.2025 | 25,15 | 26,06 | 24,77 | 25,63 | 3,39% | 3.402.846,00 |
| 12.05.2025 | 25,00 | 26,05 | 24,52 | 24,79 | 7,04% | 3.235.162,00 |
| 09.05.2025 | 23,28 | 23,77 | 22,77 | 23,16 | 1,45% | 1.756.351,00 |
| 08.05.2025 | 21,68 | 23,08 | 21,68 | 22,83 | 7,69% | 3.243.373,00 |
| 07.05.2025 | 21,65 | 21,79 | 20,81 | 21,20 | -1,49% | 2.184.341,00 |
| 06.05.2025 | 21,45 | 21,90 | 21,07 | 21,52 | 2,48% | 4.747.129,00 |
| 05.05.2025 | 22,20 | 22,39 | 20,89 | 21,00 | -7,98% | 4.110.337,00 |
| 02.05.2025 | 23,90 | 24,18 | 22,16 | 22,82 | -3,59% | 4.659.068,00 |
| 01.05.2025 | 22,75 | 24,05 | 22,73 | 23,67 | 3,86% | 3.444.851,00 |
| 30.04.2025 | 22,71 | 23,37 | 22,41 | 22,79 | -2,02% | 3.106.076,00 |
| 29.04.2025 | 23,12 | 23,42 | 22,73 | 23,26 | -1,44% | 1.672.339,00 |
| 28.04.2025 | 23,52 | 24,07 | 23,39 | 23,60 | 0,51% | 1.358.807,00 |
| 25.04.2025 | 22,68 | 23,70 | 22,63 | 23,48 | 1,34% | 1.369.104,00 |
| 24.04.2025 | 23,47 | 23,58 | 22,80 | 23,17 | 0,78% | 2.460.750,00 |
| 23.04.2025 | 23,47 | 23,84 | 22,31 | 22,99 | 0,48% | 2.387.012,00 |
| 22.04.2025 | 22,46 | 23,37 | 22,30 | 22,88 | 3,91% | 1.653.528,00 |
| 21.04.2025 | 22,53 | 22,53 | 21,80 | 22,02 | -4,39% | 2.478.348,00 |
| 17.04.2025 | 22,55 | 23,51 | 22,52 | 23,03 | 3,18% | 2.060.823,00 |
| 16.04.2025 | 21,85 | 22,70 | 21,83 | 22,32 | 2,76% | 1.936.461,00 |
| 15.04.2025 | 21,70 | 22,25 | 21,55 | 21,72 | -1,09% | 1.676.326,00 |
| 14.04.2025 | 22,54 | 22,66 | 21,21 | 21,96 | 1,34% | 2.702.510,00 |
| 11.04.2025 | 21,48 | 21,93 | 20,51 | 21,67 | 2,02% | 2.529.643,00 |
| 10.04.2025 | 23,53 | 23,53 | 20,72 | 21,24 | -13,73% | 2.924.464,00 |
| 09.04.2025 | 19,72 | 25,05 | 19,67 | 24,62 | 20,75% | 4.510.510,00 |
| 08.04.2025 | 22,80 | 23,00 | 19,97 | 20,39 | -6,51% | 3.625.548,00 |
| 07.04.2025 | 20,98 | 23,47 | 20,27 | 21,81 | -2,02% | 4.864.824,00 |
| 04.04.2025 | 23,90 | 24,03 | 21,13 | 22,26 | -12,12% | 4.581.020,00 |
| 03.04.2025 | 28,30 | 28,30 | 25,32 | 25,33 | -17,01% | 4.459.110,00 |
| 02.04.2025 | 29,29 | 30,72 | 29,04 | 30,52 | 2,52% | 1.802.736,00 |
| 01.04.2025 | 29,86 | 29,93 | 28,98 | 29,77 | -0,60% | 1.979.422,00 |
| 31.03.2025 | 29,32 | 30,28 | 28,82 | 29,95 | 1,87% | 2.579.524,00 |
| 28.03.2025 | 29,98 | 30,19 | 28,88 | 29,40 | -2,81% | 1.378.631,00 |
| 27.03.2025 | 30,67 | 30,74 | 30,11 | 30,25 | -1,75% | 1.457.755,00 |
| 26.03.2025 | 30,80 | 31,39 | 30,38 | 30,79 | 0,85% | 2.068.271,00 |
| 25.03.2025 | 31,99 | 32,26 | 30,52 | 30,53 | -4,02% | 2.271.763,00 |
| 24.03.2025 | 31,06 | 31,97 | 30,96 | 31,81 | 3,72% | 1.674.514,00 |
| 21.03.2025 | 30,66 | 31,16 | 30,45 | 30,67 | -0,84% | 10.003.134,00 |
| 20.03.2025 | 31,03 | 31,09 | 30,56 | 30,93 | -0,87% | 2.540.514,00 |
| 19.03.2025 | 30,19 | 31,35 | 30,19 | 31,20 | 2,97% | 2.664.669,00 |
| 18.03.2025 | 30,45 | 30,72 | 29,45 | 30,30 | 0,13% | 2.465.611,00 |
| 17.03.2025 | 30,05 | 30,73 | 29,78 | 30,26 | 0,90% | 2.325.801,00 |
| 14.03.2025 | 29,11 | 29,99 | 28,88 | 29,99 | 4,24% | 2.213.909,00 |
| 13.03.2025 | 29,48 | 29,88 | 28,27 | 28,77 | -3,39% | 2.127.112,00 |
| 12.03.2025 | 29,38 | 30,31 | 28,90 | 29,78 | 2,44% | 2.867.615,00 |
| 11.03.2025 | 27,55 | 29,25 | 27,54 | 29,07 | 6,21% | 3.249.785,00 |
| 10.03.2025 | 27,54 | 28,13 | 26,95 | 27,37 | -0,80% | 2.750.817,00 |
| 07.03.2025 | 27,54 | 28,46 | 27,36 | 27,59 | 1,62% | 2.560.550,00 |
| 06.03.2025 | 27,29 | 27,62 | 26,69 | 27,15 | -1,34% | 2.122.275,00 |
| 05.03.2025 | 28,29 | 28,40 | 26,66 | 27,52 | -4,61% | 2.992.382,00 |
| 04.03.2025 | 29,27 | 29,68 | 28,34 | 28,85 | -3,87% | 3.064.351,00 |
| 03.03.2025 | 32,75 | 33,14 | 29,43 | 30,01 | -8,25% | 2.524.264,00 |
| 28.02.2025 | 32,40 | 32,84 | 31,81 | 32,71 | 0,58% | 1.724.599,00 |
| 27.02.2025 | 32,83 | 33,23 | 32,17 | 32,52 | 0,46% | 2.302.841,00 |
| 26.02.2025 | 33,21 | 33,46 | 32,19 | 32,37 | -2,15% | 2.957.028,00 |
| 25.02.2025 | 33,79 | 34,73 | 32,96 | 33,08 | -2,19% | 3.365.919,00 |
| 24.02.2025 | 34,45 | 34,62 | 33,71 | 33,82 | -1,54% | 2.585.986,00 |
| 21.02.2025 | 37,11 | 37,11 | 34,06 | 34,35 | -7,44% | 4.712.210,00 |
| 20.02.2025 | 37,87 | 39,40 | 36,56 | 37,11 | -4,43% | 4.570.812,00 |
| 19.02.2025 | 38,69 | 39,40 | 37,94 | 38,83 | 0,54% | 2.425.248,00 |
| 18.02.2025 | 38,90 | 39,24 | 38,20 | 38,62 | 0,26% | 1.687.753,00 |
| 14.02.2025 | 39,24 | 39,99 | 38,13 | 38,52 | -1,15% | 1.693.604,00 |
| 13.02.2025 | 38,80 | 39,42 | 38,42 | 38,97 | 0,15% | 1.373.530,00 |
| 12.02.2025 | 40,24 | 40,89 | 38,87 | 38,91 | -4,19% | 1.868.576,00 |
| 11.02.2025 | 39,65 | 41,29 | 39,64 | 40,61 | 3,04% | 1.631.264,00 |
| 10.02.2025 | 38,16 | 39,56 | 37,89 | 39,41 | 5,43% | 1.675.996,00 |
| 07.02.2025 | 37,49 | 37,89 | 37,15 | 37,38 | 0,38% | 1.228.333,00 |