46,020$
1,19%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,19 | 46,42 | 45,01 | 46,03 | 1,21% | 1.014.664,00 |
| 21.11.2024 | 45,47 | 46,09 | 45,34 | 45,48 | 1,61% | 104.142,00 |
| 20.11.2024 | 44,00 | 44,91 | 44,00 | 44,76 | 1,98% | 1.365.948,00 |
| 19.11.2024 | 44,14 | 44,43 | 43,43 | 43,89 | -1,59% | 625.005,00 |
| 18.11.2024 | 43,97 | 45,04 | 43,89 | 44,60 | 2,93% | 836.290,00 |
| 15.11.2024 | 44,46 | 44,94 | 43,14 | 43,33 | -2,12% | 842.216,00 |
| 14.11.2024 | 44,45 | 44,83 | 43,68 | 44,27 | 1,26% | 1.078.491,00 |
| 13.11.2024 | 43,36 | 44,16 | 42,64 | 43,72 | 0,71% | 741.179,00 |
| 12.11.2024 | 44,15 | 44,85 | 43,30 | 43,41 | -1,39% | 891.341,00 |
| 11.11.2024 | 43,49 | 44,07 | 42,98 | 44,02 | 1,50% | 902.039,00 |
| 08.11.2024 | 43,01 | 43,38 | 42,51 | 43,37 | 0,21% | 1.064.480,00 |
| 07.11.2024 | 44,04 | 44,37 | 43,04 | 43,28 | -1,77% | 1.345.729,00 |
| 06.11.2024 | 42,34 | 44,50 | 42,22 | 44,06 | 7,20% | 1.983.152,00 |
| 05.11.2024 | 40,90 | 41,55 | 40,75 | 41,10 | 0,39% | 1.541.050,00 |
| 04.11.2024 | 40,70 | 41,73 | 40,47 | 40,94 | 1,64% | 1.724.010,00 |
| 01.11.2024 | 43,39 | 43,45 | 39,70 | 40,28 | -4,03% | 3.384.701,00 |
| 31.10.2024 | 42,77 | 43,27 | 41,93 | 41,97 | -1,25% | 1.506.234,00 |
| 30.10.2024 | 42,19 | 42,83 | 41,84 | 42,50 | 1,65% | 1.269.431,00 |
| 29.10.2024 | 41,86 | 42,35 | 41,56 | 41,81 | -0,36% | 1.300.394,00 |
| 28.10.2024 | 41,32 | 42,14 | 41,32 | 41,96 | -3,50% | 1.160.957,00 |
| 25.10.2024 | 43,02 | 43,54 | 42,63 | 43,48 | 1,80% | 1.436.349,00 |
| 24.10.2024 | 42,28 | 42,79 | 41,89 | 42,71 | 1,74% | 899.369,00 |
| 23.10.2024 | 42,06 | 42,40 | 41,38 | 41,98 | -0,83% | 1.061.150,00 |
| 22.10.2024 | 42,75 | 43,04 | 42,19 | 42,33 | 0,45% | 1.141.704,00 |
| 21.10.2024 | 43,44 | 43,57 | 42,07 | 42,14 | -1,66% | 1.664.352,00 |
| 18.10.2024 | 43,45 | 43,45 | 42,40 | 42,85 | -1,54% | 1.723.610,00 |
| 17.10.2024 | 42,78 | 43,62 | 42,42 | 43,52 | 1,94% | 890.763,00 |
| 16.10.2024 | 42,76 | 43,25 | 42,60 | 42,69 | 0,61% | 1.685.849,00 |
| 15.10.2024 | 43,13 | 43,36 | 42,40 | 42,43 | -4,91% | 1.895.006,00 |
| 14.10.2024 | 44,91 | 45,22 | 44,29 | 44,62 | -2,04% | 732.085,00 |
| 11.10.2024 | 44,55 | 46,38 | 44,55 | 45,55 | 1,47% | 1.539.976,00 |
| 10.10.2024 | 44,44 | 45,33 | 44,13 | 44,89 | 1,19% | 1.455.925,00 |
| 09.10.2024 | 43,54 | 44,59 | 43,25 | 44,36 | 0,45% | 1.077.041,00 |
| 08.10.2024 | 44,85 | 44,85 | 43,59 | 44,16 | -3,64% | 1.804.806,00 |
| 07.10.2024 | 45,24 | 46,15 | 45,01 | 45,83 | 1,66% | 1.602.551,00 |
| 04.10.2024 | 44,79 | 45,80 | 44,50 | 45,08 | 2,22% | 1.858.963,00 |
| 03.10.2024 | 42,14 | 44,18 | 41,81 | 44,10 | 5,18% | 1.644.127,00 |
| 02.10.2024 | 42,53 | 42,67 | 41,32 | 41,93 | 1,45% | 1.485.033,00 |
| 01.10.2024 | 39,43 | 41,35 | 39,07 | 41,33 | 3,40% | 1.746.563,00 |
| 30.09.2024 | 39,35 | 40,54 | 39,01 | 39,97 | 0,40% | 1.315.545,00 |
| 27.09.2024 | 39,16 | 39,90 | 38,60 | 39,81 | 4,57% | 2.491.047,00 |
| 26.09.2024 | 39,91 | 40,16 | 37,86 | 38,07 | -7,28% | 3.240.092,00 |
| 25.09.2024 | 42,28 | 42,36 | 40,84 | 41,06 | -3,39% | 1.958.370,00 |
| 24.09.2024 | 42,89 | 43,00 | 42,23 | 42,50 | 0,95% | 1.578.202,00 |
| 23.09.2024 | 41,41 | 42,72 | 41,35 | 42,10 | 1,37% | 1.974.115,00 |
| 20.09.2024 | 41,09 | 42,21 | 40,65 | 41,53 | 0,10% | 8.041.815,00 |
| 19.09.2024 | 42,00 | 42,20 | 41,44 | 41,49 | 1,32% | 1.283.018,00 |
| 18.09.2024 | 40,36 | 41,71 | 40,22 | 40,95 | 1,11% | 1.769.331,00 |
| 17.09.2024 | 39,90 | 40,93 | 39,85 | 40,50 | 1,71% | 1.437.556,00 |
| 16.09.2024 | 39,61 | 40,00 | 39,02 | 39,82 | 1,69% | 1.194.005,00 |
| 13.09.2024 | 39,44 | 39,83 | 39,05 | 39,16 | 0,98% | 1.236.600,00 |
| 12.09.2024 | 38,93 | 39,52 | 38,23 | 38,78 | -0,77% | 1.246.536,00 |
| 11.09.2024 | 39,11 | 39,22 | 37,79 | 39,08 | 0,57% | 1.497.555,00 |
| 10.09.2024 | 39,52 | 39,82 | 38,28 | 38,86 | -1,77% | 1.724.157,00 |
| 09.09.2024 | 39,75 | 40,06 | 39,35 | 39,56 | -1,42% | 1.923.358,00 |
| 06.09.2024 | 41,39 | 41,72 | 39,91 | 40,13 | -3,16% | 1.261.026,00 |
| 05.09.2024 | 42,25 | 42,27 | 41,29 | 41,44 | -0,77% | 1.321.801,00 |
| 04.09.2024 | 43,03 | 43,13 | 41,73 | 41,76 | -2,63% | 1.917.931,00 |
| 03.09.2024 | 45,02 | 45,02 | 42,87 | 42,89 | -6,00% | 1.459.313,00 |
| 30.08.2024 | 46,17 | 46,20 | 44,87 | 45,63 | -2,83% | 1.477.785,00 |
| 29.08.2024 | 46,42 | 47,18 | 45,68 | 46,96 | 1,93% | 1.179.739,00 |
| 28.08.2024 | 45,65 | 46,10 | 45,32 | 46,07 | -0,19% | 921.682,00 |
| 27.08.2024 | 46,57 | 46,68 | 45,67 | 46,16 | -1,68% | 939.285,00 |
| 26.08.2024 | 46,89 | 47,69 | 46,59 | 46,95 | 2,49% | 1.364.800,00 |
| 23.08.2024 | 44,76 | 45,96 | 44,58 | 45,81 | 3,41% | 1.262.706,00 |
| 22.08.2024 | 44,29 | 44,83 | 44,08 | 44,30 | -0,25% | 979.023,00 |
| 21.08.2024 | 44,77 | 44,93 | 43,92 | 44,41 | 0,57% | 1.187.866,00 |
| 20.08.2024 | 45,08 | 45,13 | 43,81 | 44,16 | -2,80% | 1.297.286,00 |
| 19.08.2024 | 45,52 | 46,31 | 45,21 | 45,43 | 0,07% | 1.548.453,00 |
| 16.08.2024 | 46,07 | 46,33 | 45,23 | 45,40 | -2,83% | 1.327.661,00 |
| 15.08.2024 | 45,38 | 46,76 | 45,11 | 46,72 | 3,91% | 1.689.615,00 |
| 14.08.2024 | 45,30 | 45,37 | 44,61 | 44,96 | 0,11% | 1.404.702,00 |
| 13.08.2024 | 44,13 | 44,98 | 43,73 | 44,91 | 1,29% | 1.969.178,00 |
| 12.08.2024 | 43,53 | 44,63 | 43,45 | 44,34 | 2,85% | 1.584.023,00 |
| 09.08.2024 | 42,60 | 43,64 | 42,25 | 43,11 | -0,30% | 1.979.803,00 |
| 08.08.2024 | 44,25 | 44,35 | 39,95 | 43,24 | 10,93% | 5.221.446,00 |
| 07.08.2024 | 40,05 | 40,48 | 38,78 | 38,98 | 0,21% | 2.706.031,00 |
| 06.08.2024 | 38,61 | 39,56 | 38,30 | 38,90 | 0,34% | 1.725.436,00 |
| 05.08.2024 | 39,35 | 39,75 | 38,15 | 38,77 | -5,21% | 2.425.193,00 |
| 02.08.2024 | 42,78 | 42,88 | 40,35 | 40,90 | -7,32% | 2.567.790,00 |
| 01.08.2024 | 46,12 | 46,79 | 43,40 | 44,13 | -4,48% | 1.544.584,00 |
| 31.07.2024 | 46,57 | 47,20 | 46,17 | 46,20 | 1,56% | 1.689.826,00 |
| 30.07.2024 | 45,35 | 46,10 | 45,01 | 45,49 | 0,15% | 1.478.288,00 |
| 29.07.2024 | 46,24 | 46,58 | 44,61 | 45,42 | -1,07% | 1.597.135,00 |
| 26.07.2024 | 46,12 | 46,34 | 45,29 | 45,91 | 0,68% | 1.869.434,00 |
| 25.07.2024 | 44,45 | 45,91 | 44,05 | 45,60 | 2,47% | 1.752.137,00 |
| 24.07.2024 | 45,41 | 45,82 | 44,50 | 44,50 | -1,07% | 1.537.412,00 |
| 23.07.2024 | 46,20 | 46,20 | 44,93 | 44,98 | -3,06% | 2.107.218,00 |
| 22.07.2024 | 46,65 | 46,94 | 45,60 | 46,40 | -0,54% | 1.782.822,00 |
| 19.07.2024 | 47,09 | 47,35 | 46,16 | 46,65 | -1,29% | 1.150.162,00 |
| 18.07.2024 | 46,76 | 48,49 | 46,33 | 47,26 | 0,94% | 2.145.254,00 |
| 17.07.2024 | 47,08 | 47,92 | 46,54 | 46,82 | 0,09% | 1.484.938,00 |
| 16.07.2024 | 46,16 | 47,12 | 45,89 | 46,78 | 1,37% | 1.756.390,00 |
| 15.07.2024 | 45,66 | 46,63 | 44,95 | 46,15 | 2,69% | 1.956.741,00 |
| 12.07.2024 | 45,61 | 45,83 | 44,76 | 44,94 | -0,44% | 1.515.596,00 |
| 11.07.2024 | 44,57 | 45,49 | 44,20 | 45,14 | 2,82% | 1.464.839,00 |
| 10.07.2024 | 43,60 | 44,19 | 43,55 | 43,90 | 1,06% | 1.078.383,00 |
| 09.07.2024 | 43,67 | 44,45 | 43,36 | 43,44 | -1,83% | 1.533.743,00 |
| 08.07.2024 | 43,63 | 44,54 | 43,63 | 44,25 | 1,42% | 1.480.717,00 |
| 05.07.2024 | 45,15 | 45,15 | 43,51 | 43,63 | -3,73% | 1.729.131,00 |