Echtzeit-Aktienkurs SEMGROUP Corp
Bid:
Ask:
Aktienkurse zur SEMGROUP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 25,27 | 25,43 | 25,22 | 25,22 | -0,58% | 6.097,00 |
| 12.02.2026 | 25,82 | 25,82 | 25,37 | 25,37 | -1,54% | 4.756,00 |
| 11.02.2026 | 25,92 | 25,92 | 25,74 | 25,76 | -0,52% | 9.165,00 |
| 10.02.2026 | 26,11 | 26,13 | 25,90 | 25,90 | -0,69% | 7.104,00 |
| 09.02.2026 | 26,01 | 26,21 | 26,01 | 26,08 | 0,05% | 7.497,00 |
| 06.02.2026 | 25,86 | 26,06 | 25,86 | 26,06 | 1,21% | 2.348,00 |
| 05.02.2026 | 25,96 | 25,96 | 25,74 | 25,75 | -0,68% | 3.819,00 |
| 04.02.2026 | 25,94 | 26,00 | 25,80 | 25,93 | -0,36% | 10.758,00 |
| 03.02.2026 | 26,29 | 26,29 | 25,98 | 26,02 | -2,51% | 3.920,00 |
| 02.02.2026 | 26,68 | 26,76 | 26,68 | 26,69 | 0,71% | 4.068,00 |
| 30.01.2026 | 26,62 | 26,62 | 26,48 | 26,50 | -0,56% | 5.513,00 |
| 29.01.2026 | 26,47 | 26,65 | 26,47 | 26,65 | -0,52% | 2.868,00 |
| 28.01.2026 | 26,81 | 26,86 | 26,75 | 26,79 | -0,19% | 5.023,00 |
| 27.01.2026 | 26,84 | 26,90 | 26,84 | 26,84 | 0,24% | 3.096,00 |
| 26.01.2026 | 26,71 | 26,81 | 26,70 | 26,78 | 0,70% | 7.121,00 |
| 23.01.2026 | 26,66 | 26,66 | 26,59 | 26,59 | 0,03% | 4.234,00 |
| 22.01.2026 | 26,53 | 26,63 | 26,53 | 26,58 | 0,67% | 21.420,00 |
| 21.01.2026 | 26,35 | 26,47 | 26,30 | 26,40 | 0,89% | 3.760,00 |
| 20.01.2026 | 26,33 | 26,44 | 26,17 | 26,17 | -2,29% | 10.698,00 |
| 16.01.2026 | 26,81 | 26,89 | 26,78 | 26,78 | -0,29% | 2.888,00 |
| 15.01.2026 | 27,01 | 27,01 | 26,80 | 26,86 | -0,07% | 12.677,00 |
| 14.01.2026 | 26,68 | 26,88 | 26,67 | 26,88 | -0,89% | 7.034,00 |
| 13.01.2026 | 27,43 | 27,43 | 27,12 | 27,12 | -1,17% | 2.546,00 |
| 12.01.2026 | 27,36 | 27,46 | 27,36 | 27,44 | -0,28% | 2.365,00 |
| 09.01.2026 | 27,50 | 27,56 | 27,46 | 27,52 | 0,11% | 4.704,00 |
| 08.01.2026 | 27,52 | 27,54 | 27,41 | 27,49 | -0,34% | 5.101,00 |
| 07.01.2026 | 27,58 | 27,68 | 27,56 | 27,59 | 0,50% | 5.803,00 |
| 06.01.2026 | 27,25 | 27,45 | 27,25 | 27,45 | 0,95% | 153.003,00 |
| 05.01.2026 | 27,20 | 27,30 | 27,19 | 27,19 | 0,11% | 7.871,00 |
| 02.01.2026 | 27,44 | 27,44 | 27,10 | 27,16 | -0,88% | 31.230,00 |
| 31.12.2025 | 27,59 | 27,59 | 27,40 | 27,40 | -0,69% | 1.275,00 |
| 30.12.2025 | 27,58 | 27,63 | 27,56 | 27,59 | 0,04% | 3.205,00 |
| 29.12.2025 | 27,63 | 27,63 | 27,51 | 27,58 | -0,14% | 4.670,00 |
| 26.12.2025 | 27,78 | 27,79 | 27,62 | 27,62 | -0,11% | 2.933,00 |
| 24.12.2025 | 27,59 | 27,65 | 27,59 | 27,65 | 0,32% | 15.457,00 |
| 23.12.2025 | 27,45 | 27,58 | 27,45 | 27,56 | 0,41% | 9.345,00 |
| 22.12.2025 | 27,41 | 27,45 | 27,37 | 27,45 | 0,59% | 19.237,00 |
| 19.12.2025 | 27,19 | 27,29 | 27,19 | 27,29 | 0,92% | 2.373,00 |
| 18.12.2025 | 27,00 | 27,13 | 26,93 | 27,04 | 1,16% | 4.135,00 |
| 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 |