Echtzeit-Aktienkurs SEMGROUP Corp
Bid:
Ask:
Aktienkurse zur SEMGROUP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,98 | 26,98 | 26,90 | 26,92 | 0,45% | 2.733,00 |
| 28.05.2026 | 26,55 | 26,80 | 26,55 | 26,80 | 0,78% | 6.297,00 |
| 27.05.2026 | 26,56 | 26,61 | 26,56 | 26,59 | 0,08% | 4.954,00 |
| 26.05.2026 | 26,65 | 26,68 | 26,54 | 26,57 | -0,11% | 4.185,00 |
| 22.05.2026 | 26,71 | 26,71 | 26,56 | 26,60 | 0,21% | 9.122,00 |
| 21.05.2026 | 26,47 | 26,61 | 26,47 | 26,54 | -1,00% | 2.961,00 |
| 20.05.2026 | 26,61 | 26,81 | 26,61 | 26,81 | 0,60% | 4.547,00 |
| 19.05.2026 | 26,82 | 26,82 | 26,61 | 26,65 | -1,04% | 13.036,00 |
| 18.05.2026 | 27,03 | 27,03 | 26,82 | 26,93 | 0,56% | 12.691,00 |
| 15.05.2026 | 26,75 | 26,92 | 26,75 | 26,78 | -0,34% | 6.642,00 |
| 14.05.2026 | 26,65 | 26,88 | 26,65 | 26,87 | 1,17% | 12.080,00 |
| 13.05.2026 | 26,37 | 26,61 | 26,33 | 26,56 | 0,52% | 6.506,00 |
| 12.05.2026 | 26,40 | 26,42 | 26,33 | 26,42 | 0,30% | 3.475,00 |
| 11.05.2026 | 26,46 | 26,48 | 26,34 | 26,34 | -0,41% | 1.722,00 |
| 08.05.2026 | 26,53 | 26,53 | 26,44 | 26,45 | -0,26% | 2.186,00 |
| 07.05.2026 | 26,58 | 26,63 | 26,43 | 26,52 | 0,69% | 3.295,00 |
| 06.05.2026 | 26,24 | 26,35 | 26,23 | 26,34 | 0,89% | 5.835,00 |
| 05.05.2026 | 26,19 | 26,19 | 26,09 | 26,11 | -0,04% | 4.384,00 |
| 04.05.2026 | 26,21 | 26,27 | 26,09 | 26,12 | -0,40% | 6.552,00 |
| 01.05.2026 | 26,33 | 26,41 | 26,22 | 26,22 | 0,08% | 10.192,00 |
| 30.04.2026 | 26,12 | 26,24 | 25,86 | 26,20 | 0,44% | 9.385,00 |
| 29.04.2026 | 26,10 | 26,15 | 26,04 | 26,09 | 0,11% | 6.918,00 |
| 28.04.2026 | 26,13 | 26,13 | 26,01 | 26,06 | -0,45% | 15.777,00 |
| 27.04.2026 | 26,08 | 26,18 | 26,06 | 26,18 | 0,63% | 80.897,00 |
| 24.04.2026 | 25,79 | 26,02 | 25,72 | 26,02 | 0,85% | 7.272,00 |
| 23.04.2026 | 26,00 | 26,00 | 25,59 | 25,80 | -1,26% | 7.768,00 |
| 22.04.2026 | 26,07 | 26,12 | 26,05 | 26,12 | 0,94% | 1.848,00 |
| 21.04.2026 | 26,16 | 26,16 | 25,88 | 25,88 | -0,65% | 3.063,00 |
| 20.04.2026 | 26,16 | 26,16 | 26,02 | 26,05 | -0,44% | 2.740,00 |
| 17.04.2026 | 26,08 | 26,18 | 26,05 | 26,17 | 1,23% | 10.889,00 |
| 16.04.2026 | 25,88 | 25,88 | 25,76 | 25,85 | 0,19% | 14.856,00 |
| 15.04.2026 | 25,63 | 25,81 | 25,63 | 25,80 | 1,56% | 16.869,00 |
| 14.04.2026 | 25,21 | 25,46 | 25,21 | 25,40 | 1,15% | 7.800,00 |
| 13.04.2026 | 24,75 | 25,11 | 24,74 | 25,11 | 1,31% | 53.919,00 |
| 10.04.2026 | 24,87 | 24,87 | 24,74 | 24,79 | -0,36% | 25.284,00 |
| 09.04.2026 | 24,72 | 24,89 | 24,62 | 24,88 | -0,04% | 12.328,00 |
| 08.04.2026 | 24,88 | 24,96 | 24,84 | 24,89 | 2,36% | 21.208,00 |
| 07.04.2026 | 24,19 | 24,32 | 24,14 | 24,32 | 0,03% | 42.679,00 |
| 06.04.2026 | 24,26 | 24,31 | 24,24 | 24,31 | 0,07% | 6.752,00 |
| 02.04.2026 | 24,06 | 24,29 | 24,06 | 24,29 | 0,27% | 6.818,00 |
| 01.04.2026 | 24,20 | 24,34 | 24,14 | 24,23 | 0,64% | 3.127,00 |
| 31.03.2026 | 23,74 | 24,07 | 23,60 | 24,07 | 2,92% | 15.164,00 |
| 30.03.2026 | 23,40 | 23,54 | 23,39 | 23,39 | 0,37% | 15.137,00 |
| 27.03.2026 | 23,55 | 23,55 | 23,28 | 23,30 | -2,20% | 9.242,00 |
| 26.03.2026 | 24,12 | 24,18 | 23,83 | 23,83 | -1,75% | 7.053,00 |
| 25.03.2026 | 24,25 | 24,31 | 24,17 | 24,25 | 0,41% | 2.367,00 |
| 24.03.2026 | 24,22 | 24,40 | 24,15 | 24,15 | -1,59% | 7.162,00 |
| 23.03.2026 | 24,69 | 24,75 | 24,53 | 24,54 | 0,90% | 24.112,00 |
| 20.03.2026 | 24,43 | 24,48 | 24,31 | 24,32 | -1,25% | 6.612,00 |
| 19.03.2026 | 24,65 | 24,71 | 24,56 | 24,63 | -0,34% | 4.193,00 |
| 18.03.2026 | 24,93 | 24,93 | 24,71 | 24,71 | -1,62% | 1.566,00 |
| 17.03.2026 | 25,26 | 25,26 | 25,12 | 25,12 | 0,05% | 4.774,00 |
| 16.03.2026 | 25,14 | 25,14 | 25,07 | 25,11 | 1,19% | 2.324,00 |
| 13.03.2026 | 24,95 | 24,95 | 24,81 | 24,81 | -0,68% | 5.368,00 |
| 12.03.2026 | 25,19 | 25,19 | 24,98 | 24,98 | -1,39% | 14.152,00 |
| 11.03.2026 | 25,47 | 25,47 | 25,23 | 25,33 | -0,54% | 8.215,00 |
| 10.03.2026 | 25,53 | 25,64 | 25,37 | 25,47 | -0,62% | 346,00 |
| 09.03.2026 | 25,20 | 25,63 | 25,09 | 25,63 | 0,79% | 1.127,00 |
| 06.03.2026 | 25,43 | 25,50 | 25,42 | 25,43 | -0,72% | 164,00 |
| 05.03.2026 | 25,63 | 25,63 | 25,43 | 25,61 | 0,00% | 3.277,00 |
| 04.03.2026 | 25,66 | 25,72 | 25,62 | 25,62 | 0,44% | 1.072,00 |
| 03.03.2026 | 25,23 | 25,53 | 25,11 | 25,50 | -0,30% | 202,00 |
| 02.03.2026 | 25,21 | 25,66 | 25,21 | 25,58 | 0,18% | 146,00 |
| 27.02.2026 | 25,47 | 25,54 | 25,40 | 25,54 | -0,13% | 36,00 |
| 26.02.2026 | 25,46 | 25,60 | 25,44 | 25,57 | -0,38% | 114,00 |
| 25.02.2026 | 25,50 | 25,67 | 25,50 | 25,67 | 1,37% | 266,00 |
| 24.02.2026 | 25,17 | 25,33 | 25,17 | 25,32 | 0,68% | 20,00 |
| 23.02.2026 | 25,55 | 25,55 | 25,15 | 25,15 | -1,53% | 502,00 |
| 20.02.2026 | 25,53 | 25,54 | 25,48 | 25,54 | 0,92% | 6.132,00 |
| 19.02.2026 | 25,32 | 25,32 | 25,23 | 25,31 | -0,72% | 4.572,00 |
| 18.02.2026 | 25,36 | 25,54 | 25,36 | 25,49 | 0,82% | 3.919,00 |
| 17.02.2026 | 25,21 | 25,36 | 25,14 | 25,28 | 0,24% | 6.246,00 |
| 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 |