21,000€
-2,78%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 21,00 | 21,10 | 20,80 | 21,00 | -2,78% | - |
| 26.06.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | 295,00 |
| 25.06.2025 | 21,60 | 22,00 | 21,20 | 21,20 | 0,00% | 1.669,00 |
| 24.06.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -10,17% | 280,00 |
| 23.06.2025 | 24,60 | 24,60 | 23,60 | 23,60 | -0,84% | 2.041,00 |
| 20.06.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -4,03% | 62,00 |
| 19.06.2025 | 24,60 | 25,20 | 24,60 | 24,80 | 4,20% | 505,00 |
| 16.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 136,00 |
| 13.06.2025 | 26,00 | 26,80 | 23,80 | 24,40 | 2,52% | 2.105,00 |
| 12.06.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 4,39% | 302,00 |
| 11.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 121,00 |
| 09.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 2,00 |
| 06.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 13,00 |
| 03.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 6,67% | 43,00 |
| 02.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 38,00 |
| 30.05.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -3,77% | 105,00 |
| 28.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 9,00 |
| 27.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1.073,00 |
| 26.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 61,00 |
| 23.05.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -4,76% | 504,00 |
| 20.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | 463,00 |
| 19.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 30,00 |
| 16.05.2025 | 21,60 | 21,80 | 21,00 | 21,80 | -0,91% | 811,00 |
| 15.05.2025 | 22,00 | 22,40 | 22,00 | 22,00 | -3,51% | 305,00 |
| 14.05.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 0,00% | 822,00 |
| 13.05.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 2,70% | 1.416,00 |
| 12.05.2025 | 21,00 | 22,20 | 21,00 | 22,20 | 8,82% | 271,00 |
| 09.05.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 8,51% | 1.050,00 |
| 07.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 120,00 |
| 06.05.2025 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | 560,00 |
| 05.05.2025 | 20,00 | 20,00 | 18,80 | 18,80 | -6,00% | 1.842,00 |
| 02.05.2025 | 20,80 | 20,80 | 20,00 | 20,00 | 0,00% | 252,00 |
| 30.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 350,00 |
| 29.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 240,00 |
| 28.04.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | 255,00 |
| 25.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 250,00 |
| 24.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 25,00 |
| 23.04.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 6,67% | 259,00 |
| 22.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | 10,00 |
| 17.04.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 6,88% | 353,00 |
| 11.04.2025 | 18,80 | 19,10 | 18,20 | 18,90 | -14,09% | 683,00 |
| 10.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 6,00 |
| 09.04.2025 | 18,50 | 22,20 | 17,70 | 22,20 | 15,63% | 546,00 |
| 08.04.2025 | 20,00 | 20,40 | 19,20 | 19,20 | -4,00% | 957,00 |
| 07.04.2025 | 19,50 | 20,00 | 19,20 | 20,00 | -0,99% | 620,00 |
| 04.04.2025 | 22,80 | 22,80 | 20,00 | 20,20 | -15,13% | 857,00 |
| 03.04.2025 | 25,00 | 25,00 | 23,80 | 23,80 | -13,77% | 500,00 |
| 01.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 100,00 |
| 31.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | 350,00 |
| 28.03.2025 | 28,20 | 28,20 | 26,80 | 26,80 | -4,29% | 673,00 |
| 27.03.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -1,41% | 153,00 |
| 24.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | 127,00 |
| 17.03.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,74% | 40,00 |
| 12.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | 143,00 |
| 11.03.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 404,00 |
| 10.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 200,00 |
| 07.03.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 2,40% | 380,00 |
| 06.03.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -3,10% | 330,00 |
| 05.03.2025 | 27,00 | 27,00 | 25,20 | 25,80 | -7,19% | 266,00 |
| 04.03.2025 | 28,40 | 28,40 | 27,00 | 27,80 | -9,74% | 515,00 |
| 03.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 100,00 |
| 27.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 100,00 |
| 26.02.2025 | 32,00 | 32,00 | 31,40 | 31,40 | 0,00% | 403,00 |
| 25.02.2025 | 32,60 | 33,00 | 31,40 | 31,40 | -3,09% | 59,00 |
| 24.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 400,00 |
| 21.02.2025 | 35,60 | 35,60 | 33,00 | 33,00 | -8,33% | 494,00 |
| 20.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | 100,00 |
| 19.02.2025 | 36,40 | 36,60 | 36,40 | 36,60 | -3,68% | 169,00 |
| 18.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 4,40% | 79,00 |
| 14.02.2025 | 37,60 | 37,60 | 36,40 | 36,40 | -1,62% | 215,00 |
| 13.02.2025 | 37,40 | 37,40 | 37,00 | 37,00 | -1,07% | 195,00 |
| 12.02.2025 | 38,80 | 38,80 | 37,40 | 37,40 | -1,58% | 154,00 |
| 11.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 25,00 |
| 10.02.2025 | 36,00 | 38,00 | 36,00 | 38,00 | 3,83% | 180,00 |
| 07.02.2025 | 35,60 | 36,60 | 35,60 | 36,60 | -1,08% | 130,00 |
| 06.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | 54,00 |
| 05.02.2025 | 36,20 | 36,20 | 35,80 | 35,80 | -1,65% | 230,00 |
| 04.02.2025 | 36,00 | 36,40 | 35,40 | 36,40 | 0,55% | 415,00 |
| 03.02.2025 | 36,80 | 36,80 | 36,20 | 36,20 | -6,22% | 120,00 |
| 30.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | 217,00 |
| 27.01.2025 | 38,40 | 38,40 | 37,80 | 37,80 | -5,03% | 301,00 |
| 22.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -6,57% | 158,00 |
| 21.01.2025 | 42,00 | 42,60 | 42,00 | 42,60 | -2,29% | 123,00 |
| 16.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 28,00 |
| 15.01.2025 | 43,00 | 43,60 | 43,00 | 43,00 | 2,38% | 280,00 |
| 10.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 4,48% | 78,00 |
| 06.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 7,49% | 110,00 |
| 02.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | 70,00 |
| 30.12.2024 | 36,80 | 36,80 | 36,60 | 36,80 | 1,66% | 107,00 |
| 19.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 6,00 |
| 17.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -6,70% | 17,00 |
| 12.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 55,00 |
| 10.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 382,00 |
| 09.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 29,00 |
| 06.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -11,21% | 110,00 |
| 03.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | 10,00 |
| 02.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 70,00 |
| 27.11.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -0,47% | 352,00 |
| 26.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | 14,00 |
| 25.11.2024 | 43,80 | 43,80 | 43,20 | 43,20 | -0,92% | 199,00 |