SM Energy Co.
[WKN: A1CZW5 | ISIN: US78454L1008]
Aktienkurse
26,050$ 5,42%
Echtzeit-Aktienkurs SM Energy Co.
Bid: Ask:

Aktienkurse zur SM Energy Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 24,71 26,53 24,45 26,04 5,38% 2.256.402,00
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
06.02.2025 38,14 38,30 36,92 37,24 -1,61% 1.308.858,00