18,320$
-0,60%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 18,28 | 18,43 | 17,81 | 18,31 | -0,65% | 3.707.815,00 |
| 20.11.2025 | 19,20 | 19,72 | 18,42 | 18,43 | -3,20% | 4.061.366,00 |
| 19.11.2025 | 18,53 | 19,19 | 18,24 | 19,04 | -0,31% | 4.234.990,00 |
| 18.11.2025 | 18,09 | 19,40 | 18,00 | 19,10 | 3,86% | 3.241.215,00 |
| 17.11.2025 | 18,63 | 18,96 | 18,26 | 18,39 | -2,54% | 2.327.260,00 |
| 14.11.2025 | 18,35 | 18,88 | 18,15 | 18,87 | 2,28% | 2.383.159,00 |
| 13.11.2025 | 18,35 | 19,12 | 18,25 | 18,45 | 0,71% | 4.467.960,00 |
| 12.11.2025 | 19,12 | 19,55 | 18,32 | 18,32 | -5,18% | 2.798.021,00 |
| 11.11.2025 | 18,66 | 19,48 | 18,60 | 19,32 | 4,83% | 3.188.260,00 |
| 10.11.2025 | 18,50 | 18,75 | 18,06 | 18,43 | 0,82% | 2.992.783,00 |
| 07.11.2025 | 17,99 | 18,84 | 17,91 | 18,28 | 2,07% | 3.827.146,00 |
| 06.11.2025 | 17,95 | 18,43 | 17,58 | 17,91 | 0,34% | 3.040.244,00 |
| 05.11.2025 | 18,63 | 19,12 | 17,83 | 17,85 | -4,49% | 5.058.612,00 |
| 04.11.2025 | 18,90 | 19,09 | 18,25 | 18,69 | -3,41% | 6.117.402,00 |
| 03.11.2025 | 20,41 | 20,53 | 18,78 | 19,35 | -7,37% | 8.214.716,00 |
| 31.10.2025 | 20,65 | 20,96 | 20,44 | 20,89 | 1,70% | 1.691.580,00 |
| 30.10.2025 | 20,40 | 20,95 | 20,30 | 20,54 | -0,39% | 1.668.586,00 |
| 29.10.2025 | 20,65 | 21,30 | 20,55 | 20,62 | 0,05% | 2.914.007,00 |
| 28.10.2025 | 20,87 | 20,97 | 20,49 | 20,61 | -2,28% | 1.932.858,00 |
| 27.10.2025 | 21,13 | 21,39 | 20,85 | 21,09 | 1,44% | 2.128.318,00 |
| 24.10.2025 | 21,64 | 21,67 | 20,79 | 20,79 | -3,39% | 2.033.434,00 |
| 23.10.2025 | 21,82 | 22,30 | 21,38 | 21,52 | 4,82% | 3.803.983,00 |
| 22.10.2025 | 20,83 | 21,00 | 20,20 | 20,53 | -0,24% | 3.610.691,00 |
| 21.10.2025 | 21,30 | 21,38 | 20,58 | 20,58 | -3,20% | 2.689.094,00 |
| 20.10.2025 | 21,22 | 21,83 | 21,19 | 21,26 | 0,00% | 1.577.408,00 |
| 17.10.2025 | 21,50 | 21,87 | 20,92 | 21,26 | -2,43% | 2.568.453,00 |
| 16.10.2025 | 22,22 | 22,44 | 21,25 | 21,79 | -1,45% | 3.166.239,00 |
| 15.10.2025 | 22,86 | 22,93 | 22,11 | 22,11 | -2,08% | 2.487.372,00 |
| 14.10.2025 | 22,34 | 22,97 | 22,15 | 22,58 | -2,29% | 2.475.332,00 |
| 13.10.2025 | 23,04 | 23,18 | 22,52 | 23,11 | 2,26% | 2.853.016,00 |
| 10.10.2025 | 23,91 | 24,06 | 22,38 | 22,60 | -7,11% | 4.120.246,00 |
| 09.10.2025 | 25,27 | 25,67 | 24,32 | 24,33 | -3,61% | 3.555.626,00 |
| 08.10.2025 | 25,30 | 25,30 | 24,73 | 25,24 | -0,16% | 1.904.607,00 |
| 07.10.2025 | 25,21 | 25,44 | 24,64 | 25,28 | -0,39% | 3.074.006,00 |
| 06.10.2025 | 26,18 | 26,41 | 25,33 | 25,38 | -1,86% | 2.265.459,00 |
| 03.10.2025 | 25,21 | 26,13 | 25,21 | 25,86 | 4,44% | 184.914,00 |
| 02.10.2025 | 25,25 | 25,69 | 24,61 | 24,76 | -2,67% | 2.360.190,00 |
| 01.10.2025 | 24,82 | 25,82 | 24,75 | 25,44 | 1,88% | 2.066.668,00 |
| 30.09.2025 | 25,43 | 25,60 | 24,60 | 24,97 | -3,52% | 3.352.452,00 |
| 29.09.2025 | 27,10 | 27,18 | 25,81 | 25,88 | -6,16% | 2.420.138,00 |
| 26.09.2025 | 27,25 | 28,52 | 27,13 | 27,58 | 0,99% | 2.197.468,00 |
| 25.09.2025 | 27,22 | 27,50 | 26,80 | 27,31 | -0,07% | 1.117.252,00 |
| 24.09.2025 | 26,95 | 28,05 | 26,90 | 27,33 | 3,13% | 1.673.263,00 |
| 23.09.2025 | 25,95 | 27,75 | 25,95 | 26,50 | 2,51% | 2.429.098,00 |
| 22.09.2025 | 25,66 | 25,85 | 25,12 | 25,85 | 0,74% | 2.261.999,00 |
| 19.09.2025 | 27,27 | 27,34 | 25,63 | 25,66 | -6,21% | 5.353.469,00 |
| 18.09.2025 | 27,55 | 27,82 | 27,00 | 27,36 | -0,26% | 1.191.541,00 |
| 17.09.2025 | 27,15 | 28,65 | 27,05 | 27,43 | 0,07% | 2.201.177,00 |
| 16.09.2025 | 26,51 | 27,46 | 26,30 | 27,41 | 5,14% | 2.348.241,00 |
| 15.09.2025 | 26,80 | 26,80 | 26,03 | 26,07 | -2,51% | 1.546.960,00 |
| 12.09.2025 | 27,34 | 27,58 | 26,72 | 26,74 | -1,66% | 1.295.298,00 |
| 11.09.2025 | 26,73 | 27,35 | 26,65 | 27,19 | -0,44% | 1.425.039,00 |
| 10.09.2025 | 26,26 | 27,54 | 26,20 | 27,31 | 4,72% | 2.226.078,00 |
| 09.09.2025 | 27,10 | 27,39 | 26,03 | 26,08 | -2,36% | 1.513.142,00 |
| 08.09.2025 | 26,81 | 26,88 | 26,13 | 26,71 | -0,78% | 1.748.697,00 |
| 05.09.2025 | 27,60 | 28,10 | 26,25 | 26,92 | -4,57% | 1.801.796,00 |
| 04.09.2025 | 27,74 | 28,59 | 27,51 | 28,21 | 1,47% | 1.613.841,00 |
| 03.09.2025 | 28,65 | 28,91 | 27,78 | 27,80 | -4,07% | 1.555.271,00 |
| 02.09.2025 | 28,55 | 29,23 | 28,26 | 28,98 | 1,51% | 1.615.530,00 |
| 29.08.2025 | 28,69 | 29,10 | 28,48 | 28,55 | -0,66% | 1.024.248,00 |
| 28.08.2025 | 28,16 | 28,81 | 27,82 | 28,74 | 2,57% | 1.417.275,00 |
| 27.08.2025 | 27,43 | 28,39 | 27,30 | 28,02 | 1,89% | 1.362.480,00 |
| 26.08.2025 | 27,81 | 28,09 | 27,44 | 27,50 | -3,07% | 1.619.287,00 |
| 25.08.2025 | 27,80 | 28,76 | 27,45 | 28,37 | 2,12% | 2.084.185,00 |
| 22.08.2025 | 25,98 | 27,91 | 25,96 | 27,78 | 7,18% | 2.246.633,00 |
| 21.08.2025 | 25,42 | 25,94 | 25,09 | 25,92 | 1,61% | 2.023.420,00 |
| 20.08.2025 | 25,66 | 25,96 | 25,04 | 25,51 | -0,31% | 1.369.090,00 |
| 19.08.2025 | 25,91 | 26,15 | 25,44 | 25,59 | -1,43% | 1.670.727,00 |
| 18.08.2025 | 26,19 | 26,35 | 25,54 | 25,96 | -0,88% | 1.344.631,00 |
| 15.08.2025 | 26,72 | 26,78 | 26,09 | 26,19 | -2,02% | 2.298.147,00 |
| 14.08.2025 | 26,84 | 26,84 | 26,14 | 26,73 | -1,15% | 1.287.692,00 |
| 13.08.2025 | 26,92 | 27,29 | 26,53 | 27,04 | 0,33% | 1.595.322,00 |
| 12.08.2025 | 26,06 | 27,08 | 25,74 | 26,95 | 4,99% | 2.259.055,00 |
| 11.08.2025 | 26,58 | 26,72 | 25,38 | 25,67 | -2,17% | 2.372.170,00 |
| 08.08.2025 | 26,25 | 26,82 | 25,79 | 26,24 | 0,27% | 1.460.022,00 |
| 07.08.2025 | 27,25 | 27,88 | 26,03 | 26,17 | -2,39% | 2.238.998,00 |
| 06.08.2025 | 27,70 | 28,16 | 26,55 | 26,81 | -2,19% | 2.182.484,00 |
| 05.08.2025 | 27,06 | 27,90 | 26,68 | 27,41 | 1,41% | 2.358.830,00 |
| 04.08.2025 | 26,49 | 27,04 | 26,11 | 27,03 | 1,39% | 2.588.719,00 |
| 01.08.2025 | 28,99 | 28,99 | 26,55 | 26,66 | -3,37% | 3.409.096,00 |
| 31.07.2025 | 27,34 | 27,91 | 27,09 | 27,59 | -0,43% | 2.579.088,00 |
| 30.07.2025 | 28,76 | 28,87 | 27,26 | 27,71 | -3,98% | 1.707.151,00 |
| 29.07.2025 | 28,82 | 29,21 | 27,84 | 28,86 | 0,35% | 1.946.191,00 |
| 28.07.2025 | 27,98 | 29,10 | 27,90 | 28,76 | 4,32% | 2.134.433,00 |
| 25.07.2025 | 27,84 | 28,05 | 27,30 | 27,57 | -0,76% | 1.480.305,00 |
| 24.07.2025 | 27,31 | 27,86 | 26,95 | 27,78 | 1,35% | 1.518.060,00 |
| 23.07.2025 | 26,70 | 27,64 | 26,37 | 27,41 | 2,89% | 1.762.412,00 |
| 22.07.2025 | 25,94 | 26,81 | 25,86 | 26,64 | 3,58% | 1.589.040,00 |
| 21.07.2025 | 26,09 | 26,24 | 25,71 | 25,72 | -0,66% | 1.740.508,00 |
| 18.07.2025 | 26,92 | 27,09 | 25,87 | 25,89 | -2,85% | 1.859.555,00 |
| 17.07.2025 | 25,63 | 26,77 | 25,58 | 26,65 | 3,66% | 1.966.126,00 |
| 16.07.2025 | 26,23 | 26,52 | 25,18 | 25,71 | -1,76% | 2.196.212,00 |
| 15.07.2025 | 27,73 | 27,85 | 26,08 | 26,17 | -5,04% | 1.599.755,00 |
| 14.07.2025 | 28,50 | 28,62 | 27,39 | 27,56 | -3,37% | 1.831.119,00 |
| 11.07.2025 | 28,20 | 29,07 | 28,18 | 28,52 | 0,49% | 1.878.045,00 |
| 10.07.2025 | 27,39 | 28,62 | 27,00 | 28,38 | 2,38% | 3.247.201,00 |
| 09.07.2025 | 27,72 | 28,00 | 27,20 | 27,72 | -0,40% | 2.627.496,00 |
| 08.07.2025 | 25,50 | 28,12 | 25,40 | 27,83 | 9,83% | 2.782.544,00 |
| 07.07.2025 | 25,57 | 25,92 | 24,93 | 25,34 | -2,28% | 2.088.067,00 |
| 03.07.2025 | 26,35 | 26,48 | 25,92 | 25,93 | -0,95% | 643.724,00 |