Echtzeit-Aktienkurs SEMGROUP Corp
Bid:
Ask:
Aktienkurse zur SEMGROUP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |