25,750$
-0,85%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,38 | 26,86 | 25,69 | 26,02 | 0,19% | 191,00 |
| 06.03.2026 | 26,06 | 26,56 | 25,68 | 25,97 | 1,52% | 191,00 |
| 05.03.2026 | 24,83 | 25,69 | 24,71 | 25,58 | 4,24% | 7.174.233,00 |
| 04.03.2026 | 23,54 | 24,73 | 23,33 | 24,54 | 1,87% | 5.566.052,00 |
| 03.03.2026 | 24,39 | 24,90 | 23,65 | 24,09 | -0,41% | 7.723.910,00 |
| 02.03.2026 | 24,60 | 24,68 | 23,47 | 24,19 | 4,58% | 9.979.738,00 |
| 27.02.2026 | 21,74 | 23,24 | 21,57 | 23,13 | 9,47% | 10.721.285,00 |
| 26.02.2026 | 20,67 | 21,77 | 19,25 | 21,13 | -4,17% | 18.281.085,00 |
| 25.02.2026 | 22,41 | 22,46 | 21,47 | 22,05 | -1,83% | 6.021.445,00 |
| 24.02.2026 | 22,75 | 22,93 | 21,94 | 22,46 | -1,27% | 6.348.667,00 |
| 23.02.2026 | 23,69 | 23,84 | 22,71 | 22,75 | -3,85% | 5.604.604,00 |
| 20.02.2026 | 23,41 | 23,83 | 23,05 | 23,66 | 0,77% | 7.612.040,00 |
| 19.02.2026 | 23,63 | 24,27 | 23,35 | 23,48 | 0,34% | 12.714.373,00 |
| 18.02.2026 | 22,25 | 23,61 | 22,10 | 23,40 | 7,93% | 10.380.565,00 |
| 17.02.2026 | 21,54 | 21,81 | 20,55 | 21,68 | 1,03% | 7.077.484,00 |
| 13.02.2026 | 20,80 | 21,70 | 20,77 | 21,46 | 2,14% | 6.430.370,00 |
| 12.02.2026 | 21,61 | 21,88 | 20,44 | 21,01 | -4,06% | 7.190.062,00 |
| 11.02.2026 | 21,55 | 21,95 | 21,24 | 21,90 | 3,64% | 5.577.475,00 |
| 10.02.2026 | 21,13 | 21,29 | 20,84 | 21,13 | -0,52% | 4.463.100,00 |
| 09.02.2026 | 20,90 | 21,62 | 20,76 | 21,24 | 0,76% | 6.947.171,00 |
| 06.02.2026 | 19,69 | 21,14 | 19,56 | 21,08 | 7,88% | 7.997.125,00 |
| 05.02.2026 | 19,60 | 20,14 | 19,34 | 19,54 | -2,50% | 9.169.767,00 |
| 04.02.2026 | 19,13 | 20,62 | 19,13 | 20,04 | 5,31% | 10.440.991,00 |
| 03.02.2026 | 18,94 | 19,24 | 18,71 | 19,03 | 0,53% | 13.162.149,00 |
| 02.02.2026 | 18,83 | 19,34 | 18,60 | 18,93 | -2,77% | 10.314.974,00 |
| 30.01.2026 | 18,81 | 19,62 | 18,53 | 19,47 | 3,18% | 10.689.306,00 |
| 29.01.2026 | 19,79 | 20,16 | 18,75 | 18,87 | -1,62% | 33.029.922,00 |
| 28.01.2026 | 19,58 | 19,72 | 18,80 | 19,18 | -0,52% | 5.810.241,00 |
| 27.01.2026 | 19,02 | 19,56 | 18,88 | 19,28 | 0,52% | 3.672.128,00 |
| 26.01.2026 | 18,87 | 19,50 | 18,37 | 19,18 | 2,68% | 5.193.635,00 |
| 23.01.2026 | 19,19 | 19,63 | 18,41 | 18,68 | -0,37% | 4.247.022,00 |
| 22.01.2026 | 18,68 | 18,88 | 18,41 | 18,75 | -0,27% | 2.493.488,00 |
| 21.01.2026 | 18,70 | 19,34 | 18,37 | 18,80 | 3,13% | 3.839.361,00 |
| 20.01.2026 | 18,27 | 18,63 | 18,14 | 18,23 | 0,11% | 3.765.065,00 |
| 16.01.2026 | 18,41 | 18,42 | 17,99 | 18,21 | -0,71% | 2.804.973,00 |
| 15.01.2026 | 18,14 | 18,53 | 17,80 | 18,34 | -1,24% | 3.138.386,00 |
| 14.01.2026 | 18,25 | 19,30 | 18,21 | 18,57 | 2,20% | 4.949.049,00 |
| 13.01.2026 | 18,16 | 18,68 | 18,04 | 18,17 | 1,68% | 3.266.811,00 |
| 12.01.2026 | 17,94 | 18,19 | 17,63 | 17,87 | 0,51% | 2.660.063,00 |
| 09.01.2026 | 18,20 | 18,37 | 17,55 | 17,78 | -2,31% | 4.987.330,00 |
| 08.01.2026 | 17,74 | 18,49 | 17,48 | 18,20 | 3,59% | 4.301.942,00 |
| 07.01.2026 | 18,31 | 18,40 | 17,45 | 17,57 | -3,99% | 3.105.295,00 |
| 06.01.2026 | 18,55 | 18,99 | 18,19 | 18,30 | -1,56% | 3.442.197,00 |
| 05.01.2026 | 19,50 | 19,61 | 18,03 | 18,59 | -2,82% | 3.840.660,00 |