Echtzeit-Aktienkurs SEMGROUP Corp
Bid:
Ask:
Aktienkurse zur SEMGROUP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,52 | 26,74 | 26,52 | 26,61 | -0,24% | 3.588,00 |
| 13.10.2025 | 26,61 | 26,69 | 26,53 | 26,67 | 1,30% | 5.430,00 |
| 10.10.2025 | 26,96 | 26,96 | 26,33 | 26,33 | -1,98% | 4.458,00 |
| 09.10.2025 | 26,87 | 26,89 | 26,83 | 26,86 | -0,22% | 5.779,00 |
| 08.10.2025 | 26,92 | 26,99 | 26,91 | 26,92 | 0,30% | 61.681,00 |
| 07.10.2025 | 27,01 | 27,03 | 26,84 | 26,84 | -0,89% | 64.453,00 |
| 06.10.2025 | 26,90 | 27,09 | 26,90 | 27,08 | 0,33% | 2.094,00 |
| 02.10.2025 | 26,90 | 26,99 | 26,84 | 26,99 | 0,40% | 6.387,00 |
| 01.10.2025 | 26,74 | 26,89 | 26,74 | 26,88 | 0,16% | 6.142,00 |
| 30.09.2025 | 26,73 | 26,84 | 26,71 | 26,84 | 0,26% | 2.427,00 |
| 29.09.2025 | 26,90 | 27,01 | 26,77 | 26,77 | -0,04% | 21.399,00 |
| 26.09.2025 | 26,81 | 26,82 | 26,68 | 26,78 | 0,47% | 8.736,00 |
| 25.09.2025 | 26,59 | 26,69 | 26,51 | 26,65 | -0,62% | 9.506,00 |
| 24.09.2025 | 26,88 | 26,88 | 26,72 | 26,82 | -0,34% | 2.342,00 |
| 23.09.2025 | 27,14 | 27,14 | 26,87 | 26,91 | -0,70% | 3.762,00 |
| 22.09.2025 | 26,96 | 27,11 | 26,91 | 27,10 | 0,60% | 23.460,00 |
| 19.09.2025 | 26,90 | 26,94 | 26,84 | 26,94 | 0,41% | 2.595,00 |
| 18.09.2025 | 26,91 | 26,91 | 26,80 | 26,83 | 0,44% | 6.332,00 |
| 17.09.2025 | 26,68 | 26,76 | 26,61 | 26,71 | -0,02% | 19.570,00 |
| 16.09.2025 | 26,68 | 26,75 | 26,66 | 26,72 | -0,24% | 6.022,00 |
| 15.09.2025 | 26,76 | 26,78 | 26,73 | 26,78 | 0,50% | 11.096,00 |
| 12.09.2025 | 26,70 | 26,70 | 26,63 | 26,65 | -0,33% | 4.939,00 |
| 11.09.2025 | 26,58 | 26,76 | 26,58 | 26,73 | 0,77% | 3.624,00 |
| 10.09.2025 | 26,69 | 26,69 | 26,48 | 26,53 | -0,52% | 6.114,00 |
| 09.09.2025 | 26,64 | 26,67 | 26,60 | 26,67 | 0,45% | 2.426,00 |
| 08.09.2025 | 26,59 | 26,60 | 26,54 | 26,55 | 0,19% | 37.388,00 |
| 05.09.2025 | 26,74 | 26,74 | 26,40 | 26,50 | -0,75% | 8.794,00 |
| 04.09.2025 | 26,47 | 26,70 | 26,42 | 26,70 | 0,23% | 11.965,00 |
| 03.09.2025 | 26,52 | 26,64 | 26,46 | 26,64 | 1,45% | 19.276,00 |
| 02.09.2025 | 26,28 | 26,28 | 26,15 | 26,26 | -0,83% | 15.842,00 |
| 29.08.2025 | 26,51 | 26,54 | 26,46 | 26,48 | -0,49% | 5.965,00 |
| 28.08.2025 | 26,51 | 26,61 | 26,51 | 26,61 | 0,34% | 7.395,00 |
| 27.08.2025 | 26,46 | 26,52 | 26,46 | 26,52 | 0,25% | 9.582,00 |
| 26.08.2025 | 26,46 | 26,46 | 26,34 | 26,45 | 0,13% | 6.008,00 |
| 25.08.2025 | 26,47 | 26,51 | 26,42 | 26,42 | -0,30% | 6.179,00 |
| 22.08.2025 | 26,48 | 26,50 | 26,40 | 26,50 | 0,91% | 10.864,00 |
| 21.08.2025 | 26,19 | 26,27 | 26,14 | 26,26 | -0,11% | 14.691,00 |
| 20.08.2025 | 26,14 | 26,30 | 26,14 | 26,29 | -0,08% | 2.001,00 |
| 19.08.2025 | 26,36 | 26,36 | 26,28 | 26,31 | -0,23% | 6.069,00 |
| 18.08.2025 | 26,35 | 26,41 | 26,31 | 26,37 | -0,04% | 16.653,00 |
| 15.08.2025 | 26,37 | 26,45 | 26,37 | 26,38 | 0,38% | 1.098,00 |
| 14.08.2025 | 26,18 | 26,29 | 26,18 | 26,28 | 0,08% | 17.758,00 |
| 13.08.2025 | 26,18 | 26,26 | 26,15 | 26,26 | 0,38% | 13.017,00 |
| 12.08.2025 | 25,97 | 26,16 | 25,91 | 26,16 | 0,77% | 5.230,00 |
| 11.08.2025 | 26,08 | 26,13 | 25,94 | 25,96 | -0,76% | 8.965,00 |
| 08.08.2025 | 26,06 | 26,18 | 26,06 | 26,16 | 0,65% | 50.530,00 |
| 07.08.2025 | 26,33 | 26,34 | 25,86 | 25,99 | -1,28% | 14.477,00 |
| 06.08.2025 | 26,22 | 26,33 | 26,10 | 26,33 | 0,79% | 4.166,00 |
| 05.08.2025 | 26,38 | 26,38 | 26,12 | 26,12 | -1,28% | 9.934,00 |
| 04.08.2025 | 26,21 | 26,46 | 26,21 | 26,46 | 1,53% | 16.772,00 |
| 01.08.2025 | 26,16 | 26,20 | 26,06 | 26,06 | -2,25% | 1.208,00 |
| 31.07.2025 | 27,02 | 27,06 | 26,61 | 26,66 | -0,28% | 12.898,00 |
| 30.07.2025 | 26,79 | 26,88 | 26,73 | 26,73 | 0,05% | 3.020,00 |
| 29.07.2025 | 26,86 | 26,88 | 26,72 | 26,72 | -0,35% | 15.289,00 |
| 28.07.2025 | 26,85 | 26,85 | 26,77 | 26,81 | 0,09% | 17.517,00 |
| 25.07.2025 | 26,70 | 26,85 | 26,70 | 26,79 | 0,26% | 8.398,00 |
| 24.07.2025 | 26,71 | 26,75 | 26,69 | 26,72 | 0,38% | 43.511,00 |
| 23.07.2025 | 26,42 | 26,64 | 26,42 | 26,62 | 0,03% | 1.616.006,00 |
| 22.07.2025 | 26,51 | 26,61 | 26,51 | 26,61 | 0,22% | 7.269,00 |
| 21.07.2025 | 26,65 | 26,65 | 26,55 | 26,55 | 0,24% | 5.025,00 |
| 18.07.2025 | 26,48 | 26,49 | 26,45 | 26,49 | 0,03% | 10.934,00 |
| 17.07.2025 | 26,42 | 26,48 | 26,42 | 26,48 | 0,42% | 1.868,00 |
| 16.07.2025 | 26,31 | 26,37 | 26,25 | 26,37 | 0,31% | 22.319,00 |
| 15.07.2025 | 26,40 | 26,40 | 26,29 | 26,29 | -0,21% | 412,00 |
| 14.07.2025 | 26,32 | 26,37 | 26,32 | 26,34 | 0,35% | 967,00 |
| 11.07.2025 | 26,30 | 26,30 | 26,25 | 26,25 | -0,54% | 1.683,00 |
| 10.07.2025 | 26,38 | 26,44 | 26,38 | 26,40 | -0,34% | 2.122,00 |
| 09.07.2025 | 26,42 | 26,49 | 26,42 | 26,49 | 0,39% | 400,00 |
| 08.07.2025 | 26,42 | 26,43 | 26,38 | 26,38 | 0,25% | 1.654,00 |
| 02.07.2025 | 26,26 | 26,32 | 26,26 | 26,32 | -0,16% | 1.083,00 |
| 01.07.2025 | 26,44 | 26,44 | 26,36 | 26,36 | -0,55% | 330,00 |
| 30.06.2025 | 26,39 | 26,50 | 26,39 | 26,50 | 0,66% | 5.234,00 |
| 27.06.2025 | 26,19 | 26,33 | 26,19 | 26,33 | 0,84% | 3.852,00 |
| 26.06.2025 | 26,00 | 26,12 | 26,00 | 26,11 | 0,69% | 7.411,00 |
| 25.06.2025 | 25,94 | 25,95 | 25,90 | 25,93 | 0,23% | 2.539,00 |
| 24.06.2025 | 25,79 | 25,88 | 25,79 | 25,87 | 1,41% | 2.645,00 |
| 23.06.2025 | 25,34 | 25,51 | 25,23 | 25,51 | 1,02% | 1.173,00 |
| 20.06.2025 | 25,38 | 25,82 | 25,25 | 25,25 | -0,79% | 2.819,00 |
| 18.06.2025 | 25,70 | 25,70 | 25,45 | 25,45 | -0,96% | 2.772,00 |
| 17.06.2025 | 25,80 | 25,82 | 25,70 | 25,70 | -0,63% | 3.392,00 |
| 16.06.2025 | 25,94 | 25,94 | 25,86 | 25,86 | 1,17% | 7.583,00 |
| 13.06.2025 | 25,64 | 25,83 | 25,56 | 25,56 | -1,97% | 7.002,00 |
| 12.06.2025 | 26,10 | 26,10 | 26,07 | 26,08 | 0,20% | 3.009,00 |
| 11.06.2025 | 26,13 | 26,15 | 25,99 | 26,02 | -0,33% | 6.881,00 |
| 10.06.2025 | 26,08 | 26,11 | 26,05 | 26,11 | 0,36% | 2.618,00 |
| 09.06.2025 | 26,07 | 26,10 | 26,02 | 26,02 | -0,34% | 9.057,00 |
| 06.06.2025 | 26,09 | 26,11 | 26,01 | 26,11 | 1,22% | 1.336,00 |
| 05.06.2025 | 25,84 | 25,91 | 25,76 | 25,79 | -0,08% | 13.249,00 |
| 04.06.2025 | 25,77 | 25,84 | 25,77 | 25,81 | 0,53% | 14.562,00 |
| 03.06.2025 | 25,55 | 25,68 | 25,55 | 25,68 | 0,34% | 1.455,00 |
| 02.06.2025 | 25,43 | 25,59 | 25,43 | 25,59 | -0,08% | 4.786,00 |
| 30.05.2025 | 25,58 | 25,61 | 25,47 | 25,61 | 0,13% | 7.984,00 |
| 29.05.2025 | 25,53 | 25,64 | 25,52 | 25,58 | 0,28% | 702,00 |
| 28.05.2025 | 25,58 | 25,59 | 25,51 | 25,51 | -0,21% | 1.350,00 |
| 27.05.2025 | 25,31 | 25,58 | 25,31 | 25,56 | 2,05% | 4.845,00 |
| 23.05.2025 | 25,11 | 25,16 | 25,05 | 25,05 | -0,56% | 5.501,00 |
| 22.05.2025 | 25,28 | 25,29 | 25,19 | 25,19 | 0,14% | 342,00 |
| 21.05.2025 | 25,40 | 25,48 | 25,15 | 25,15 | -0,94% | 8.586,00 |
| 20.05.2025 | 25,44 | 25,47 | 25,36 | 25,39 | -0,69% | 504,00 |
| 19.05.2025 | 25,47 | 25,59 | 25,47 | 25,57 | 0,31% | 10.089,00 |