33,920$
-3,36%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 34,40 | 34,86 | 33,59 | 33,91 | -3,39% | 3.055.697,00 |
| 24.09.2026 | 34,83 | 35,64 | 34,50 | 35,10 | 2,30% | 3.600.872,00 |
| 23.09.2026 | 34,43 | 35,24 | 33,94 | 34,31 | 1,15% | 3.525.151,00 |
| 22.09.2026 | 34,18 | 34,90 | 33,86 | 33,92 | -2,39% | 4.206.986,00 |
| 21.09.2026 | 35,91 | 36,22 | 34,59 | 34,75 | -6,00% | 4.957.248,00 |
| 18.09.2026 | 36,87 | 37,32 | 36,47 | 36,97 | 0,00% | 7.493.917,00 |
| 17.09.2026 | 37,57 | 38,31 | 36,90 | 36,97 | -3,12% | 7.036.751,00 |
| 16.09.2026 | 39,99 | 40,21 | 37,96 | 38,16 | -7,58% | 5.819.818,00 |
| 15.09.2026 | 39,00 | 41,56 | 39,00 | 41,29 | 5,79% | 4.823.648,00 |
| 14.09.2026 | 39,00 | 39,96 | 38,76 | 39,03 | 2,44% | 4.398.129,00 |
| 11.09.2026 | 37,55 | 38,25 | 37,42 | 38,10 | -0,21% | 3.515.326,00 |
| 10.09.2026 | 38,60 | 38,88 | 37,55 | 38,18 | 0,53% | 2.787.684,00 |
| 09.09.2026 | 38,50 | 38,69 | 37,97 | 37,98 | 0,58% | 3.259.651,00 |
| 08.09.2026 | 37,30 | 38,45 | 37,27 | 37,76 | 3,62% | 4.797.922,00 |
| 04.09.2026 | 36,92 | 37,13 | 36,28 | 36,44 | -3,09% | 2.123.201,00 |
| 03.09.2026 | 37,72 | 38,31 | 37,46 | 37,60 | -1,80% | 4.019.649,00 |
| 02.09.2026 | 37,50 | 38,94 | 37,45 | 38,29 | 0,66% | 3.181.234,00 |
| 01.09.2026 | 38,15 | 38,20 | 37,32 | 38,04 | 2,31% | 2.197.625,00 |
| 31.08.2026 | 37,78 | 38,02 | 36,75 | 37,18 | 1,53% | 5.451.099,00 |
| 28.08.2026 | 36,91 | 37,05 | 36,15 | 36,62 | -0,52% | 4.481.016,00 |
| 27.08.2026 | 35,51 | 36,89 | 35,07 | 36,81 | 4,10% | 3.581.742,00 |
| 26.08.2026 | 34,85 | 36,23 | 34,48 | 35,36 | -0,90% | 3.380.486,00 |
| 25.08.2026 | 35,29 | 36,27 | 35,20 | 35,68 | -2,14% | 2.431.720,00 |
| 24.08.2026 | 36,61 | 36,87 | 35,63 | 36,46 | -1,99% | 3.193.456,00 |
| 21.08.2026 | 37,81 | 38,15 | 36,84 | 37,20 | -1,17% | 2.994.292,00 |
| 20.08.2026 | 37,02 | 38,25 | 36,98 | 37,64 | 4,15% | 4.927.713,00 |
| 19.08.2026 | 35,91 | 36,72 | 35,67 | 36,14 | 1,83% | 3.607.318,00 |
| 18.08.2026 | 36,02 | 36,14 | 35,16 | 35,49 | 0,03% | 2.915.528,00 |
| 17.08.2026 | 33,95 | 35,50 | 33,83 | 35,48 | 5,13% | 3.676.892,00 |
| 14.08.2026 | 32,72 | 34,28 | 32,72 | 33,75 | 4,10% | 4.111.444,00 |
| 13.08.2026 | 32,42 | 32,62 | 31,59 | 32,42 | 0,00% | 3.993.863,00 |
| 12.08.2026 | 32,42 | 32,67 | 32,13 | 32,42 | -0,28% | 2.923.461,00 |
| 11.08.2026 | 31,49 | 32,62 | 31,49 | 32,51 | 2,36% | 3.409.176,00 |
| 10.08.2026 | 29,63 | 31,88 | 29,63 | 31,76 | 9,97% | 5.167.085,00 |
| 07.08.2026 | 28,32 | 29,61 | 28,21 | 28,88 | 0,63% | 3.975.967,00 |
| 06.08.2026 | 30,60 | 30,60 | 28,20 | 28,70 | -1,10% | 9.665.014,00 |
| 05.08.2026 | 31,10 | 31,13 | 28,96 | 29,02 | -6,54% | 4.886.759,00 |
| 04.08.2026 | 30,85 | 31,66 | 30,52 | 31,05 | -2,76% | 2.823.151,00 |
| 03.08.2026 | 31,37 | 32,07 | 30,92 | 31,93 | -1,81% | 2.967.703,00 |
| 31.07.2026 | 32,00 | 32,55 | 31,59 | 32,52 | 2,81% | 2.519.366,00 |
| 30.07.2026 | 30,96 | 31,79 | 30,95 | 31,63 | -0,28% | 1.913.206,00 |
| 29.07.2026 | 31,08 | 31,87 | 30,68 | 31,72 | 6,98% | 2.924.879,00 |
| 28.07.2026 | 30,63 | 30,68 | 29,34 | 29,65 | -2,15% | 2.713.813,00 |
| 27.07.2026 | 31,63 | 32,25 | 30,28 | 30,30 | -8,71% | 3.679.741,00 |
| 24.07.2026 | 33,42 | 33,92 | 32,94 | 33,19 | -0,95% | 2.982.329,00 |
| 23.07.2026 | 34,17 | 34,20 | 33,29 | 33,51 | 0,96% | 4.441.934,00 |
| 22.07.2026 | 32,99 | 33,66 | 32,80 | 33,19 | 3,01% | 3.991.924,00 |
| 21.07.2026 | 31,40 | 32,41 | 31,40 | 32,22 | 3,01% | 3.484.644,00 |
| 20.07.2026 | 30,94 | 31,87 | 30,66 | 31,28 | -0,13% | 3.215.426,00 |
| 17.07.2026 | 30,92 | 31,46 | 30,42 | 31,32 | 3,67% | 2.324.220,00 |
| 16.07.2026 | 30,18 | 30,65 | 30,10 | 30,21 | 0,94% | 1.797.797,00 |
| 15.07.2026 | 30,16 | 30,32 | 29,30 | 29,93 | 0,71% | 3.063.223,00 |
| 14.07.2026 | 29,95 | 30,35 | 29,20 | 29,72 | -0,57% | 3.469.949,00 |
| 13.07.2026 | 28,83 | 30,18 | 28,78 | 29,89 | 7,48% | 4.241.170,00 |
| 10.07.2026 | 28,44 | 28,54 | 27,42 | 27,81 | -1,87% | 2.391.833,00 |
| 09.07.2026 | 28,60 | 28,75 | 28,01 | 28,34 | -2,65% | 3.520.817,00 |
| 08.07.2026 | 28,82 | 29,60 | 28,30 | 29,11 | 4,26% | 6.494.702,00 |
| 07.07.2026 | 26,64 | 28,29 | 26,48 | 27,92 | 5,96% | 5.126.574,00 |
| 06.07.2026 | 26,45 | 26,83 | 26,32 | 26,35 | -1,86% | 3.840.345,00 |
| 02.07.2026 | 26,26 | 26,94 | 25,92 | 26,85 | 4,35% | 4.165.629,00 |
| 01.07.2026 | 26,08 | 26,41 | 25,47 | 25,73 | -1,42% | 5.063.737,00 |
| 30.06.2026 | 26,36 | 26,76 | 26,09 | 26,10 | -0,15% | 2.979.070,00 |
| 29.06.2026 | 26,30 | 26,68 | 26,00 | 26,14 | -0,76% | 3.512.663,00 |
| 26.06.2026 | 26,27 | 26,64 | 25,70 | 26,34 | -0,68% | 6.022.304,00 |
| 25.06.2026 | 26,20 | 26,78 | 26,07 | 26,52 | 0,11% | 2.784.930,00 |
| 24.06.2026 | 26,60 | 26,85 | 25,93 | 26,49 | -3,36% | 3.324.419,00 |
| 23.06.2026 | 27,45 | 28,01 | 27,28 | 27,41 | -0,54% | 2.993.752,00 |
| 22.06.2026 | 27,47 | 27,85 | 26,88 | 27,56 | 1,55% | 3.861.441,00 |
| 18.06.2026 | 27,68 | 27,80 | 26,47 | 27,14 | -3,38% | 7.442.307,00 |
| 17.06.2026 | 28,03 | 29,07 | 27,83 | 28,09 | 0,11% | 3.394.569,00 |
| 16.06.2026 | 27,92 | 28,42 | 27,82 | 28,06 | -1,44% | 4.134.411,00 |
| 15.06.2026 | 29,22 | 29,69 | 28,40 | 28,47 | -8,60% | 6.115.467,00 |
| 12.06.2026 | 30,31 | 32,08 | 30,17 | 31,15 | -0,42% | 4.396.168,00 |
| 11.06.2026 | 33,48 | 33,55 | 31,10 | 31,28 | -4,72% | 3.903.929,00 |
| 10.06.2026 | 31,30 | 33,37 | 31,30 | 32,83 | 5,63% | 3.599.950,00 |
| 09.06.2026 | 31,95 | 32,17 | 30,29 | 31,08 | -3,99% | 3.426.300,00 |
| 08.06.2026 | 32,50 | 33,01 | 32,30 | 32,37 | 0,50% | 2.466.897,00 |
| 05.06.2026 | 33,93 | 34,15 | 32,19 | 32,21 | -5,15% | 3.229.589,00 |
| 04.06.2026 | 33,49 | 34,36 | 33,25 | 33,96 | -0,96% | 3.655.392,00 |
| 03.06.2026 | 33,33 | 34,69 | 33,01 | 34,29 | 4,10% | 3.481.993,00 |
| 02.06.2026 | 32,56 | 33,30 | 32,45 | 32,94 | 0,83% | 3.873.282,00 |
| 01.06.2026 | 31,85 | 33,23 | 31,64 | 32,67 | 6,38% | 3.368.393,00 |
| 29.05.2026 | 31,13 | 31,20 | 30,06 | 30,71 | -1,44% | 4.321.129,00 |
| 28.05.2026 | 31,16 | 31,45 | 30,64 | 31,16 | 1,73% | 3.211.954,00 |
| 27.05.2026 | 30,80 | 31,30 | 30,56 | 30,63 | -3,65% | 3.568.830,00 |
| 26.05.2026 | 32,94 | 33,32 | 31,75 | 31,79 | -5,86% | 4.372.796,00 |
| 22.05.2026 | 33,64 | 34,06 | 33,05 | 33,77 | 1,56% | 3.030.582,00 |
| 21.05.2026 | 35,66 | 35,85 | 32,78 | 33,25 | -4,48% | 3.995.366,00 |
| 20.05.2026 | 34,97 | 35,88 | 34,18 | 34,81 | 1,43% | 9.685.096,00 |
| 19.05.2026 | 33,67 | 34,44 | 33,17 | 34,32 | 3,47% | 3.664.741,00 |
| 18.05.2026 | 32,51 | 33,92 | 32,24 | 33,17 | 1,78% | 4.743.642,00 |
| 15.05.2026 | 32,00 | 32,75 | 31,66 | 32,59 | 3,89% | 3.705.903,00 |
| 14.05.2026 | 31,53 | 31,72 | 30,91 | 31,37 | 0,64% | 2.240.743,00 |
| 13.05.2026 | 31,28 | 31,44 | 30,39 | 31,17 | -0,57% | 3.350.529,00 |
| 12.05.2026 | 30,81 | 31,61 | 30,47 | 31,35 | 2,22% | 3.806.225,00 |
| 11.05.2026 | 30,33 | 30,89 | 29,86 | 30,67 | 4,18% | 4.384.496,00 |
| 08.05.2026 | 29,15 | 29,77 | 28,68 | 29,44 | 1,17% | 4.482.344,00 |
| 07.05.2026 | 27,42 | 29,35 | 26,82 | 29,10 | 1,93% | 7.101.497,00 |
| 06.05.2026 | 29,52 | 29,99 | 28,52 | 28,55 | -8,52% | 6.404.061,00 |
| 05.05.2026 | 31,19 | 31,29 | 30,74 | 31,21 | -0,54% | 3.153.078,00 |