26,000$
-7,41%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 26,44 | 26,54 | 24,91 | 25,97 | -7,51% | 7.674.869,00 |
| 16.04.2026 | 27,32 | 28,11 | 27,31 | 28,08 | 2,74% | 3.554.136,00 |
| 15.04.2026 | 27,40 | 28,03 | 27,28 | 27,33 | -1,16% | 4.335.289,00 |
| 14.04.2026 | 28,50 | 28,50 | 27,38 | 27,65 | -4,16% | 4.538.722,00 |
| 13.04.2026 | 29,12 | 29,54 | 28,54 | 28,85 | 1,66% | 4.603.987,00 |
| 10.04.2026 | 28,17 | 28,77 | 27,61 | 28,38 | 0,18% | 5.003.104,00 |
| 09.04.2026 | 29,06 | 29,62 | 27,97 | 28,33 | -1,67% | 5.497.359,00 |
| 08.04.2026 | 27,84 | 28,85 | 27,15 | 28,81 | -8,10% | 8.851.888,00 |
| 07.04.2026 | 30,94 | 31,50 | 30,61 | 31,35 | 2,92% | 4.989.794,00 |
| 06.04.2026 | 30,73 | 30,97 | 30,25 | 30,46 | -0,52% | 3.732.591,00 |
| 02.04.2026 | 31,04 | 31,92 | 30,21 | 30,62 | 3,80% | 6.400.956,00 |
| 01.04.2026 | 30,18 | 30,80 | 28,81 | 29,50 | -5,39% | 8.624.990,00 |
| 31.03.2026 | 31,61 | 32,50 | 30,30 | 31,18 | -2,96% | 6.455.057,00 |
| 30.03.2026 | 32,60 | 33,25 | 31,97 | 32,13 | -1,80% | 5.074.686,00 |
| 27.03.2026 | 33,00 | 33,17 | 32,45 | 32,72 | 0,12% | 5.256.525,00 |
| 26.03.2026 | 32,00 | 33,17 | 31,72 | 32,68 | 3,75% | 4.965.755,00 |
| 25.03.2026 | 29,97 | 31,67 | 29,83 | 31,50 | 3,79% | 5.493.114,00 |
| 24.03.2026 | 30,10 | 31,30 | 29,88 | 30,35 | 4,48% | 6.672.358,00 |
| 23.03.2026 | 28,61 | 29,78 | 28,41 | 29,05 | -3,30% | 8.126.329,00 |
| 20.03.2026 | 28,37 | 30,31 | 28,30 | 30,04 | 8,25% | 13.653.754,00 |
| 19.03.2026 | 27,65 | 28,24 | 27,56 | 27,75 | 1,76% | 6.066.652,00 |
| 18.03.2026 | 27,01 | 27,47 | 26,75 | 27,27 | 1,72% | 4.282.512,00 |
| 17.03.2026 | 26,85 | 27,44 | 26,74 | 26,81 | 0,19% | 4.585.853,00 |
| 16.03.2026 | 26,00 | 26,93 | 25,89 | 26,76 | -0,11% | 5.540.094,00 |
| 13.03.2026 | 25,06 | 26,82 | 24,91 | 26,79 | 5,14% | 5.933.152,00 |
| 12.03.2026 | 25,97 | 26,50 | 25,48 | 25,48 | -0,59% | 6.700.498,00 |
| 11.03.2026 | 24,88 | 25,72 | 24,88 | 25,63 | 3,01% | 5.103.278,00 |
| 10.03.2026 | 25,31 | 25,78 | 24,46 | 24,88 | -4,38% | 8.086.606,00 |
| 09.03.2026 | 26,26 | 26,86 | 25,69 | 26,02 | 0,19% | 10.487.247,00 |
| 06.03.2026 | 26,06 | 26,56 | 25,68 | 25,97 | 1,52% | 7.448.621,00 |
| 05.03.2026 | 24,85 | 25,69 | 24,71 | 25,58 | 4,24% | 7.179.173,00 |
| 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 |
| 02.01.2026 | 18,69 | 19,22 | 18,43 | 19,13 | 2,30% | 2.120.588,00 |
| 31.12.2025 | 18,79 | 18,82 | 18,54 | 18,70 | -0,43% | 1.919.344,00 |
| 30.12.2025 | 18,97 | 19,16 | 18,78 | 18,78 | 0,21% | 1.776.224,00 |
| 29.12.2025 | 18,67 | 18,90 | 18,61 | 18,74 | 1,24% | 1.948.553,00 |
| 26.12.2025 | 18,65 | 18,78 | 18,27 | 18,51 | -2,17% | 2.136.422,00 |
| 24.12.2025 | 18,81 | 18,97 | 18,68 | 18,92 | 0,21% | 1.337.145,00 |
| 23.12.2025 | 18,98 | 19,15 | 18,50 | 18,88 | -0,58% | 2.411.916,00 |
| 22.12.2025 | 19,16 | 19,67 | 18,85 | 18,99 | 1,66% | 3.040.494,00 |
| 19.12.2025 | 18,75 | 19,06 | 18,59 | 18,68 | -0,16% | 5.896.395,00 |
| 18.12.2025 | 19,21 | 19,35 | 18,63 | 18,71 | -3,61% | 3.640.946,00 |
| 17.12.2025 | 18,56 | 19,47 | 18,56 | 19,41 | 6,24% | 3.082.244,00 |
| 16.12.2025 | 18,88 | 18,88 | 17,99 | 18,27 | -4,50% | 3.577.517,00 |
| 15.12.2025 | 19,66 | 19,74 | 18,84 | 19,13 | -2,15% | 2.842.103,00 |
| 12.12.2025 | 19,98 | 20,24 | 19,53 | 19,55 | -1,41% | 2.237.027,00 |
| 11.12.2025 | 20,14 | 20,43 | 19,81 | 19,83 | -2,94% | 3.024.469,00 |
| 10.12.2025 | 19,94 | 20,64 | 19,37 | 20,43 | 2,71% | 3.186.868,00 |
| 09.12.2025 | 19,56 | 20,06 | 19,52 | 19,89 | 1,12% | 1.798.866,00 |
| 08.12.2025 | 19,98 | 20,36 | 19,59 | 19,67 | -2,24% | 2.542.733,00 |
| 05.12.2025 | 20,07 | 20,82 | 20,02 | 20,12 | -0,59% | 3.363.474,00 |
| 04.12.2025 | 20,30 | 20,60 | 20,01 | 20,24 | 0,15% | 2.202.497,00 |
| 03.12.2025 | 19,60 | 20,32 | 19,55 | 20,21 | 3,48% | 2.109.384,00 |
| 02.12.2025 | 19,41 | 19,61 | 19,27 | 19,53 | -0,86% | 1.842.528,00 |
| 01.12.2025 | 19,20 | 19,74 | 19,06 | 19,70 | 3,41% | 2.364.313,00 |
| 28.11.2025 | 18,80 | 19,20 | 18,60 | 19,05 | 1,71% | 905.095,00 |
| 26.11.2025 | 18,42 | 19,17 | 18,40 | 18,73 | 1,24% | 2.726.369,00 |
| 25.11.2025 | 18,18 | 18,54 | 17,94 | 18,50 | 0,38% | 3.015.276,00 |
| 24.11.2025 | 18,04 | 18,55 | 17,71 | 18,43 | 0,66% | 3.622.882,00 |
| 21.11.2025 | 18,28 | 18,43 | 17,81 | 18,31 | -0,65% | 3.707.815,00 |