45,920$
0,70%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 46,12 | 46,34 | 45,29 | 45,91 | 0,68% | 1.668.004,00 |
| 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 |
| 03.07.2024 | 44,76 | 45,61 | 44,39 | 45,32 | 2,19% | 936.111,00 |
| 02.07.2024 | 44,05 | 44,75 | 43,67 | 44,35 | 1,58% | 3.297.046,00 |
| 01.07.2024 | 43,35 | 43,96 | 43,00 | 43,66 | 0,99% | 2.968.119,00 |
| 28.06.2024 | 44,50 | 44,74 | 42,95 | 43,23 | -0,28% | 6.082.210,00 |
| 27.06.2024 | 44,85 | 45,25 | 42,62 | 43,35 | -10,47% | 8.746.741,00 |
| 26.06.2024 | 49,25 | 49,25 | 47,84 | 48,42 | -1,96% | 1.474.442,00 |
| 25.06.2024 | 49,64 | 49,81 | 48,91 | 49,39 | -0,92% | 1.093.305,00 |
| 24.06.2024 | 48,44 | 50,20 | 48,36 | 49,85 | 3,57% | 1.176.825,00 |
| 21.06.2024 | 48,34 | 48,58 | 48,01 | 48,13 | -0,25% | 11.390.045,00 |
| 20.06.2024 | 47,50 | 48,45 | 47,26 | 48,25 | 1,54% | 1.664.177,00 |
| 18.06.2024 | 46,56 | 47,79 | 46,30 | 47,52 | 2,70% | 1.670.381,00 |
| 17.06.2024 | 46,00 | 46,28 | 45,28 | 46,27 | 0,98% | 1.632.325,00 |
| 14.06.2024 | 47,20 | 47,40 | 45,51 | 45,82 | -2,92% | 1.535.844,00 |
| 13.06.2024 | 48,79 | 48,90 | 46,86 | 47,20 | -3,48% | 1.727.352,00 |
| 12.06.2024 | 49,59 | 50,04 | 48,88 | 48,90 | 0,95% | 2.169.374,00 |
| 11.06.2024 | 47,98 | 48,61 | 47,35 | 48,44 | 0,37% | 1.149.550,00 |
| 10.06.2024 | 46,94 | 48,40 | 46,80 | 48,26 | 2,64% | 983.029,00 |
| 07.06.2024 | 47,03 | 47,61 | 46,49 | 47,02 | -0,70% | 818.597,00 |
| 06.06.2024 | 46,72 | 47,52 | 46,72 | 47,35 | 1,26% | 1.334.903,00 |
| 05.06.2024 | 46,78 | 46,99 | 46,36 | 46,76 | 0,52% | 1.218.891,00 |
| 04.06.2024 | 46,74 | 46,97 | 45,99 | 46,52 | -2,10% | 1.191.202,00 |
| 03.06.2024 | 50,72 | 50,77 | 47,30 | 47,52 | -5,77% | 1.645.213,00 |
| 31.05.2024 | 49,55 | 50,52 | 49,33 | 50,43 | 2,40% | 1.272.262,00 |
| 30.05.2024 | 48,92 | 49,66 | 48,83 | 49,25 | 0,86% | 959.572,00 |
| 29.05.2024 | 48,65 | 49,42 | 48,36 | 48,83 | -0,25% | 1.176.321,00 |
| 28.05.2024 | 48,36 | 49,22 | 48,20 | 48,95 | 1,85% | 1.070.949,00 |
| 24.05.2024 | 48,44 | 48,78 | 47,95 | 48,06 | 0,02% | 1.328.819,00 |
| 23.05.2024 | 48,87 | 49,29 | 47,69 | 48,05 | -0,66% | 1.398.997,00 |
| 22.05.2024 | 49,14 | 49,15 | 47,44 | 48,37 | -2,48% | 2.057.916,00 |
| 21.05.2024 | 49,10 | 50,40 | 49,10 | 49,60 | 0,28% | 1.442.206,00 |
| 20.05.2024 | 49,02 | 49,52 | 48,94 | 49,46 | 1,04% | 1.188.068,00 |
| 17.05.2024 | 48,81 | 49,14 | 48,41 | 48,95 | 1,03% | 1.072.472,00 |
| 16.05.2024 | 48,79 | 49,22 | 48,39 | 48,45 | -0,72% | 1.785.033,00 |
| 15.05.2024 | 49,36 | 49,60 | 48,09 | 48,80 | -1,45% | 1.219.920,00 |
| 14.05.2024 | 49,02 | 49,55 | 48,68 | 49,52 | 1,16% | 1.299.783,00 |
| 13.05.2024 | 49,57 | 49,69 | 48,46 | 48,95 | -0,43% | 1.770.457,00 |
| 10.05.2024 | 51,17 | 51,22 | 49,14 | 49,16 | -3,48% | 1.164.480,00 |
| 09.05.2024 | 50,63 | 51,41 | 50,31 | 50,93 | 0,59% | 1.062.555,00 |
| 08.05.2024 | 50,65 | 51,46 | 50,35 | 50,63 | -1,04% | 1.507.456,00 |
| 07.05.2024 | 50,66 | 51,94 | 50,57 | 51,16 | 0,87% | 1.660.140,00 |
| 06.05.2024 | 50,52 | 51,50 | 50,30 | 50,72 | 1,18% | 1.903.179,00 |
| 03.05.2024 | 48,72 | 50,27 | 48,00 | 50,13 | 5,01% | 3.340.961,00 |
| 02.05.2024 | 47,52 | 48,08 | 47,12 | 47,74 | 1,32% | 1.288.131,00 |
| 01.05.2024 | 48,46 | 48,46 | 46,60 | 47,12 | -2,83% | 1.228.390,00 |
| 30.04.2024 | 50,55 | 50,89 | 48,47 | 48,49 | -4,62% | 2.100.177,00 |
| 29.04.2024 | 50,74 | 51,49 | 50,61 | 50,84 | 0,00% | 1.382.797,00 |
| 26.04.2024 | 50,46 | 50,90 | 50,02 | 50,84 | 0,79% | 1.122.434,00 |
| 25.04.2024 | 50,01 | 50,56 | 49,39 | 50,44 | 0,86% | 1.066.947,00 |
| 24.04.2024 | 49,65 | 50,20 | 49,29 | 50,01 | 0,40% | 1.321.806,00 |
| 23.04.2024 | 48,56 | 50,16 | 48,20 | 49,81 | 1,97% | 1.623.445,00 |
| 22.04.2024 | 48,29 | 49,48 | 47,60 | 48,85 | 1,58% | 1.067.724,00 |
| 19.04.2024 | 47,84 | 48,89 | 47,84 | 48,09 | 0,10% | 1.456.524,00 |
| 18.04.2024 | 49,34 | 49,57 | 47,78 | 48,04 | -2,54% | 1.300.672,00 |
| 17.04.2024 | 50,28 | 50,51 | 48,81 | 49,29 | -1,99% | 1.365.943,00 |
| 16.04.2024 | 50,02 | 50,57 | 49,36 | 50,29 | -0,26% | 1.350.552,00 |
| 15.04.2024 | 50,84 | 51,16 | 50,08 | 50,42 | -0,61% | 1.637.055,00 |
| 12.04.2024 | 52,54 | 52,83 | 50,44 | 50,73 | -1,88% | 2.006.453,00 |
| 11.04.2024 | 52,49 | 52,54 | 51,47 | 51,70 | -1,35% | 1.202.927,00 |
| 10.04.2024 | 51,57 | 52,46 | 51,34 | 52,41 | 1,29% | 1.809.260,00 |
| 09.04.2024 | 52,62 | 52,64 | 51,52 | 51,74 | -0,52% | 1.795.631,00 |
| 08.04.2024 | 52,92 | 53,16 | 51,95 | 52,01 | -1,42% | 1.271.069,00 |
| 05.04.2024 | 52,47 | 53,26 | 51,83 | 52,76 | 1,38% | 1.907.840,00 |
| 04.04.2024 | 52,02 | 52,62 | 51,56 | 52,04 | 0,08% | 1.670.300,00 |
| 03.04.2024 | 50,94 | 52,01 | 50,92 | 52,00 | 2,30% | 1.612.968,00 |
| 02.04.2024 | 50,79 | 51,36 | 50,15 | 50,83 | 0,49% | 1.672.885,00 |
| 01.04.2024 | 50,00 | 50,73 | 49,21 | 50,58 | 1,46% | 1.670.528,00 |
| 28.03.2024 | 49,40 | 49,90 | 49,01 | 49,85 | 1,63% | 1.653.147,00 |
| 27.03.2024 | 48,61 | 49,06 | 48,35 | 49,05 | 0,76% | 1.038.880,00 |
| 26.03.2024 | 49,67 | 49,93 | 48,65 | 48,68 | -1,95% | 1.208.881,00 |
| 25.03.2024 | 48,95 | 49,86 | 48,95 | 49,65 | 1,95% | 1.377.444,00 |
| 22.03.2024 | 48,90 | 49,23 | 48,62 | 48,70 | -0,27% | 1.604.149,00 |
| 21.03.2024 | 48,48 | 48,96 | 48,19 | 48,83 | 1,27% | 1.409.291,00 |
| 20.03.2024 | 47,49 | 48,50 | 47,24 | 48,22 | 0,92% | 1.460.203,00 |
| 19.03.2024 | 46,54 | 47,89 | 46,54 | 47,78 | 2,42% | 1.158.930,00 |
| 18.03.2024 | 46,79 | 46,90 | 45,95 | 46,65 | -0,30% | 2.007.924,00 |
| 15.03.2024 | 46,56 | 47,18 | 45,89 | 46,79 | 0,28% | 11.085.470,00 |
| 14.03.2024 | 46,99 | 47,03 | 46,35 | 46,66 | -0,34% | 1.931.196,00 |
| 13.03.2024 | 46,00 | 46,98 | 45,94 | 46,82 | 2,41% | 1.917.968,00 |
| 12.03.2024 | 45,32 | 45,90 | 44,67 | 45,72 | 0,79% | 1.698.171,00 |
| 11.03.2024 | 44,53 | 45,37 | 44,15 | 45,36 | 0,64% | 1.445.776,00 |
| 08.03.2024 | 44,64 | 45,36 | 44,52 | 45,07 | 1,46% | 1.364.725,00 |
| 07.03.2024 | 44,45 | 45,16 | 44,24 | 44,42 | -0,02% | 1.374.128,00 |
| 06.03.2024 | 44,46 | 44,80 | 43,92 | 44,43 | 1,86% | 2.393.301,00 |
| 05.03.2024 | 43,06 | 44,14 | 42,94 | 43,62 | 0,97% | 1.515.367,00 |