Echtzeit-Aktienkurs SEMGROUP Corp
Bid:
Ask:
Aktienkurse zur SEMGROUP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 27,10 | 27,10 | 26,73 | 26,73 | -1,42% | 19.041,00 |
| 16.12.2025 | 27,07 | 27,11 | 27,02 | 27,11 | -0,21% | 2.092,00 |
| 15.12.2025 | 27,20 | 27,20 | 27,11 | 27,17 | 0,04% | 13.910,00 |
| 12.12.2025 | 27,14 | 27,26 | 27,14 | 27,16 | -0,81% | 6.242,00 |
| 11.12.2025 | 27,21 | 27,38 | 27,18 | 27,38 | 0,37% | 11.106,00 |
| 10.12.2025 | 27,11 | 27,32 | 27,10 | 27,28 | 0,48% | 5.512,00 |
| 09.12.2025 | 27,16 | 27,19 | 27,15 | 27,15 | -0,22% | 2.572,00 |
| 08.12.2025 | 27,36 | 27,36 | 27,12 | 27,21 | -0,50% | 7.227,00 |
| 05.12.2025 | 27,33 | 27,35 | 27,33 | 27,35 | 0,84% | 397,00 |
| 04.12.2025 | 27,08 | 27,12 | 27,01 | 27,12 | 0,41% | 7.517,00 |
| 03.12.2025 | 27,00 | 27,11 | 26,99 | 27,01 | -0,22% | 6.560,00 |
| 02.12.2025 | 27,09 | 27,18 | 27,07 | 27,07 | 0,43% | 20.875,00 |
| 01.12.2025 | 27,03 | 27,10 | 26,95 | 26,95 | -0,79% | 2.832,00 |
| 28.11.2025 | 27,16 | 27,30 | 27,12 | 27,17 | 0,21% | 7.046,00 |
| 26.11.2025 | 27,09 | 27,13 | 27,09 | 27,11 | -0,10% | 991,00 |
| 25.11.2025 | 26,89 | 27,14 | 26,89 | 27,14 | 0,93% | 11.389,00 |
| 24.11.2025 | 26,76 | 26,89 | 26,76 | 26,89 | 1,74% | 23.144,00 |
| 21.11.2025 | 26,27 | 26,62 | 26,22 | 26,43 | 1,58% | 13.690,00 |
| 20.11.2025 | 26,80 | 26,86 | 26,01 | 26,02 | -1,44% | 12.757,00 |
| 19.11.2025 | 26,32 | 26,56 | 26,31 | 26,40 | 0,53% | 12.039,00 |
| 18.11.2025 | 26,39 | 26,39 | 26,17 | 26,26 | -0,72% | 11.770,00 |
| 17.11.2025 | 26,81 | 26,81 | 26,40 | 26,45 | -0,82% | 11.282,00 |
| 14.11.2025 | 26,48 | 26,83 | 26,48 | 26,67 | -0,11% | 7.920,00 |
| 13.11.2025 | 26,99 | 26,99 | 26,69 | 26,70 | -1,58% | 4.390,00 |
| 12.11.2025 | 27,11 | 27,13 | 26,99 | 27,13 | 0,23% | 5.842,00 |
| 11.11.2025 | 26,92 | 27,08 | 26,91 | 27,07 | 0,29% | 5.293,00 |
| 10.11.2025 | 26,78 | 27,02 | 26,78 | 26,99 | 1,62% | 975,00 |
| 07.11.2025 | 26,51 | 26,56 | 26,28 | 26,56 | -0,30% | 10.793,00 |
| 06.11.2025 | 26,70 | 26,72 | 26,53 | 26,64 | -1,08% | 13.473,00 |
| 05.11.2025 | 27,00 | 27,09 | 26,93 | 26,93 | 0,04% | 15.488,00 |
| 04.11.2025 | 26,84 | 27,01 | 26,84 | 26,92 | -0,81% | 16.633,00 |
| 03.11.2025 | 27,23 | 27,23 | 27,05 | 27,14 | 0,11% | 4.469,00 |
| 31.10.2025 | 27,20 | 27,20 | 27,06 | 27,11 | -0,18% | 2.506,00 |
| 30.10.2025 | 27,37 | 27,40 | 27,16 | 27,16 | -0,40% | 7.610,00 |
| 29.10.2025 | 27,33 | 27,35 | 27,15 | 27,27 | -1,52% | 18.102,00 |
| 28.10.2025 | 27,67 | 27,75 | 27,66 | 27,69 | 0,29% | 3.953,00 |
| 27.10.2025 | 27,51 | 27,61 | 27,50 | 27,61 | 1,25% | 3.971,00 |
| 24.10.2025 | 27,24 | 27,34 | 27,21 | 27,27 | 1,11% | 4.280,00 |
| 23.10.2025 | 27,03 | 27,03 | 26,96 | 26,97 | 0,07% | 4.071,00 |
| 22.10.2025 | 27,14 | 27,15 | 26,84 | 26,95 | -0,37% | 8.652,00 |
| 21.10.2025 | 26,94 | 27,06 | 26,94 | 27,05 | 0,19% | 5.274,00 |
| 20.10.2025 | 26,81 | 27,01 | 26,80 | 27,00 | 1,26% | 6.130,00 |
| 17.10.2025 | 26,31 | 26,69 | 26,31 | 26,66 | 0,95% | 5.603,00 |
| 16.10.2025 | 26,69 | 26,71 | 26,32 | 26,41 | -0,78% | 2.801,00 |
| 15.10.2025 | 26,80 | 26,82 | 26,58 | 26,62 | 0,04% | 4.611,00 |
| 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 |