24,700€
-2,76%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,30 | 25,60 | 24,70 | 24,80 | -2,36% | - |
| 08.07.2026 | 25,00 | 26,60 | 25,00 | 25,40 | 5,83% | 1.434,00 |
| 07.07.2026 | 23,00 | 24,00 | 23,00 | 24,00 | 2,56% | 425,00 |
| 06.07.2026 | 23,80 | 23,80 | 23,20 | 23,40 | -1,68% | 111,00 |
| 03.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | 1,00 |
| 02.07.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 0,88% | 451,00 |
| 01.07.2026 | 22,80 | 23,00 | 22,40 | 22,60 | -2,59% | 4.614,00 |
| 30.06.2026 | 23,40 | 23,40 | 23,00 | 23,20 | -0,85% | 190,00 |
| 29.06.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 2,63% | 141,00 |
| 26.06.2026 | 23,40 | 23,40 | 22,60 | 22,80 | -1,72% | 1.940,00 |
| 25.06.2026 | 23,40 | 23,40 | 23,00 | 23,20 | 1,75% | 111,00 |
| 24.06.2026 | 24,20 | 24,20 | 22,80 | 22,80 | -5,00% | 337,00 |
| 23.06.2026 | 23,80 | 24,20 | 23,80 | 24,00 | 0,84% | 512,00 |
| 22.06.2026 | 23,60 | 24,00 | 23,60 | 23,80 | -0,83% | 300,00 |
| 19.06.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 3,45% | 71,00 |
| 18.06.2026 | 23,20 | 23,60 | 23,20 | 23,20 | -6,45% | 809,00 |
| 17.06.2026 | 23,80 | 24,80 | 23,80 | 24,80 | 2,48% | 263,00 |
| 16.06.2026 | 24,80 | 24,80 | 24,20 | 24,20 | -2,42% | 703,00 |
| 15.06.2026 | 26,00 | 26,40 | 24,80 | 24,80 | -8,82% | 1.936,00 |
| 12.06.2026 | 27,40 | 27,40 | 26,60 | 27,20 | 0,74% | 1.045,00 |
| 11.06.2026 | 29,20 | 29,20 | 27,00 | 27,00 | -6,25% | 313,00 |
| 10.06.2026 | 26,80 | 29,00 | 26,20 | 28,80 | 7,46% | 5.035,00 |
| 09.06.2026 | 28,00 | 28,20 | 26,60 | 26,80 | -4,96% | 1.253,00 |
| 08.06.2026 | 28,00 | 28,80 | 28,00 | 28,20 | -0,70% | 218,00 |
| 05.06.2026 | 28,80 | 29,40 | 28,40 | 28,40 | -3,40% | 751,00 |
| 04.06.2026 | 29,20 | 29,40 | 29,00 | 29,40 | -0,68% | 549,00 |
| 03.06.2026 | 28,40 | 29,80 | 28,40 | 29,60 | 4,96% | 333,00 |
| 02.06.2026 | 27,20 | 28,40 | 27,20 | 28,20 | 1,44% | 870,00 |
| 01.06.2026 | 26,40 | 28,60 | 26,40 | 27,80 | 6,11% | 1.492,00 |
| 29.05.2026 | 25,80 | 26,20 | 25,80 | 26,20 | -2,24% | 260,00 |
| 28.05.2026 | 27,00 | 27,20 | 26,40 | 26,80 | 0,00% | 410,00 |
| 27.05.2026 | 27,20 | 27,20 | 26,40 | 26,80 | -2,19% | 1.737,00 |
| 26.05.2026 | 28,40 | 28,40 | 27,40 | 27,40 | -0,72% | 2.650,00 |
| 25.05.2026 | 29,00 | 29,40 | 27,40 | 27,60 | -4,83% | 1.008,00 |
| 22.05.2026 | 28,80 | 29,20 | 28,40 | 29,00 | 2,84% | 547,00 |
| 21.05.2026 | 30,60 | 30,60 | 28,20 | 28,20 | -4,08% | 1.477,00 |
| 20.05.2026 | 29,80 | 30,60 | 29,20 | 29,40 | 0,68% | 1.510,00 |
| 19.05.2026 | 28,80 | 29,20 | 28,40 | 29,20 | 2,82% | 207,00 |
| 18.05.2026 | 28,00 | 29,00 | 27,60 | 28,40 | 2,16% | 2.389,00 |
| 15.05.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 2,96% | 1.633,00 |
| 14.05.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 2,27% | 2.585,00 |
| 13.05.2026 | 26,80 | 26,80 | 26,20 | 26,40 | 0,00% | 1.308,00 |
| 12.05.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | 1.526,00 |
| 11.05.2026 | 25,00 | 26,20 | 25,00 | 26,00 | 4,00% | 637,00 |
| 08.05.2026 | 25,00 | 25,20 | 24,80 | 25,00 | 0,81% | 397,00 |
| 07.05.2026 | 24,80 | 25,00 | 24,20 | 24,80 | 1,64% | 541,00 |
| 06.05.2026 | 25,20 | 25,20 | 23,80 | 24,40 | -10,29% | 3.370,00 |
| 05.05.2026 | 26,40 | 27,20 | 26,40 | 27,20 | 2,26% | 62,00 |
| 04.05.2026 | 26,20 | 27,00 | 26,00 | 26,60 | 2,31% | 3.469,00 |
| 30.04.2026 | 26,40 | 26,40 | 26,00 | 26,00 | -2,99% | 100,00 |
| 29.04.2026 | 25,20 | 26,80 | 25,20 | 26,80 | 6,35% | 2.836,00 |
| 28.04.2026 | 24,80 | 25,40 | 24,80 | 25,20 | 0,80% | 247,00 |
| 27.04.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 3,31% | 325,00 |
| 24.04.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -3,97% | 637,00 |
| 23.04.2026 | 24,80 | 25,40 | 24,60 | 25,20 | 1,61% | 396,00 |
| 22.04.2026 | 23,60 | 24,80 | 23,60 | 24,80 | 3,33% | 650,00 |
| 21.04.2026 | 23,00 | 24,00 | 23,00 | 24,00 | 6,19% | 793,00 |
| 20.04.2026 | 22,40 | 23,00 | 22,40 | 22,60 | 2,73% | 274,00 |
| 17.04.2026 | 23,60 | 23,60 | 21,20 | 22,00 | -6,78% | 2.345,00 |
| 16.04.2026 | 23,00 | 23,60 | 23,00 | 23,60 | 0,00% | 302,00 |
| 15.04.2026 | 22,60 | 24,00 | 22,60 | 23,60 | 0,85% | 4.561,00 |
| 14.04.2026 | 24,60 | 24,60 | 23,20 | 23,40 | -4,88% | 1.958,00 |
| 13.04.2026 | 25,80 | 25,80 | 24,40 | 24,60 | 2,50% | 3.234,00 |
| 10.04.2026 | 24,00 | 24,20 | 23,60 | 24,00 | 0,00% | 791,00 |
| 09.04.2026 | 25,20 | 26,00 | 24,00 | 24,00 | -2,44% | 3.168,00 |
| 08.04.2026 | 23,40 | 24,80 | 23,20 | 24,60 | -8,89% | 10.539,00 |
| 07.04.2026 | 26,20 | 27,20 | 26,00 | 27,00 | 1,50% | 668,00 |
| 02.04.2026 | 26,80 | 27,80 | 26,40 | 26,60 | 4,72% | 1.831,00 |
| 01.04.2026 | 26,20 | 26,60 | 24,80 | 25,40 | -5,22% | 21.621,00 |
| 31.03.2026 | 28,20 | 28,20 | 26,40 | 26,80 | -4,29% | 15.581,00 |
| 30.03.2026 | 28,20 | 29,00 | 27,80 | 28,00 | -1,41% | 1.416,00 |
| 27.03.2026 | 28,20 | 29,40 | 28,20 | 28,40 | 0,00% | 3.107,00 |
| 26.03.2026 | 27,20 | 28,80 | 27,20 | 28,40 | 3,65% | 10.387,00 |
| 25.03.2026 | 25,60 | 27,40 | 24,80 | 27,40 | 3,01% | 8.278,00 |
| 24.03.2026 | 25,00 | 27,20 | 25,00 | 26,60 | 7,26% | 2.386,00 |
| 23.03.2026 | 26,60 | 27,40 | 24,00 | 24,80 | -3,88% | 6.931,00 |
| 20.03.2026 | 23,80 | 26,20 | 23,80 | 25,80 | 7,50% | 4.185,00 |
| 19.03.2026 | 24,20 | 25,00 | 23,80 | 24,00 | 0,84% | 6.882,00 |
| 18.03.2026 | 22,80 | 23,80 | 22,80 | 23,80 | 1,71% | 862,00 |
| 17.03.2026 | 23,60 | 24,00 | 23,20 | 23,40 | 1,74% | 2.151,00 |
| 16.03.2026 | 23,60 | 24,60 | 22,40 | 23,00 | -0,86% | 8.436,00 |
| 13.03.2026 | 22,60 | 23,40 | 21,80 | 23,20 | 3,57% | 15.389,00 |
| 12.03.2026 | 23,00 | 23,00 | 22,20 | 22,40 | 0,90% | 1.087,00 |
| 11.03.2026 | 21,40 | 22,20 | 21,40 | 22,20 | 2,78% | 2.288,00 |
| 10.03.2026 | 21,60 | 22,40 | 21,00 | 21,60 | -3,57% | 9.027,00 |
| 09.03.2026 | 24,00 | 24,00 | 22,20 | 22,40 | -1,75% | 5.269,00 |
| 06.03.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 3,64% | 2.289,00 |
| 05.03.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 4,76% | 3.395,00 |
| 04.03.2026 | 21,20 | 21,20 | 20,00 | 21,00 | 2,94% | 2.237,00 |
| 03.03.2026 | 21,20 | 21,60 | 20,40 | 20,40 | 0,00% | 2.366,00 |
| 02.03.2026 | 20,60 | 21,80 | 20,20 | 20,40 | 4,08% | 18.707,00 |
| 27.02.2026 | 17,80 | 19,60 | 17,80 | 19,60 | 10,11% | 3.809,00 |
| 26.02.2026 | 18,40 | 18,40 | 16,90 | 17,80 | -4,30% | 14.351,00 |
| 25.02.2026 | 19,00 | 19,00 | 18,20 | 18,60 | -2,11% | 1.702,00 |
| 24.02.2026 | 19,50 | 19,50 | 18,70 | 19,00 | -1,04% | 1.603,00 |
| 23.02.2026 | 20,00 | 20,00 | 19,20 | 19,20 | -4,95% | 1.365,00 |
| 20.02.2026 | 20,20 | 20,60 | 19,80 | 20,20 | 1,51% | 1.285,00 |
| 19.02.2026 | 19,30 | 20,60 | 19,30 | 19,90 | 1,02% | 13.884,00 |
| 18.02.2026 | 18,30 | 19,80 | 18,30 | 19,70 | 8,24% | 4.749,00 |
| 17.02.2026 | 18,70 | 18,70 | 17,50 | 18,20 | 0,55% | 3.632,00 |