29,700€
-3,57%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | 100,00 |
| 24.09.2026 | 29,80 | 31,40 | 29,80 | 30,80 | 1,32% | 1.039,00 |
| 23.09.2026 | 30,20 | 30,40 | 30,00 | 30,40 | 0,66% | 403,00 |
| 22.09.2026 | 29,60 | 30,20 | 29,60 | 30,20 | -1,31% | 516,00 |
| 21.09.2026 | 31,60 | 31,60 | 30,40 | 30,60 | -4,97% | 971,00 |
| 18.09.2026 | 31,40 | 32,40 | 31,40 | 32,20 | -4,73% | 597,00 |
| 17.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 30,00 |
| 16.09.2026 | 35,20 | 36,00 | 33,20 | 33,20 | -6,21% | 1.863,00 |
| 15.09.2026 | 34,60 | 36,00 | 33,80 | 35,40 | 4,73% | 1.127,00 |
| 14.09.2026 | 32,80 | 34,60 | 32,80 | 33,80 | 4,32% | 940,00 |
| 11.09.2026 | 33,00 | 33,00 | 32,40 | 32,40 | -1,82% | 180,00 |
| 10.09.2026 | 32,60 | 33,20 | 32,60 | 33,00 | 0,61% | 148,00 |
| 09.09.2026 | 32,20 | 33,20 | 32,20 | 32,80 | -0,61% | 169,00 |
| 08.09.2026 | 31,60 | 33,00 | 31,60 | 33,00 | 3,13% | 2,00 |
| 07.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 2,00 |
| 04.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | 400,00 |
| 03.09.2026 | 32,80 | 32,80 | 32,60 | 32,60 | -1,81% | 33,00 |
| 02.09.2026 | 32,40 | 33,60 | 32,40 | 33,20 | 1,84% | 32,00 |
| 01.09.2026 | 32,60 | 32,80 | 32,40 | 32,60 | 1,88% | 2.081,00 |
| 31.08.2026 | 32,40 | 32,40 | 31,80 | 32,00 | 2,56% | 237,00 |
| 28.08.2026 | 31,80 | 32,00 | 31,20 | 31,20 | 0,65% | 342,00 |
| 27.08.2026 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | 229,00 |
| 26.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 8,00 |
| 25.08.2026 | 31,60 | 31,60 | 30,40 | 30,40 | -2,56% | 13,00 |
| 24.08.2026 | 31,80 | 31,80 | 31,20 | 31,20 | -2,50% | 162,00 |
| 21.08.2026 | 32,00 | 32,20 | 31,20 | 32,00 | -0,62% | 419,00 |
| 20.08.2026 | 30,60 | 32,60 | 30,60 | 32,20 | 3,87% | 1.512,00 |
| 19.08.2026 | 30,00 | 31,00 | 30,00 | 31,00 | 1,97% | 763,00 |
| 18.08.2026 | 31,00 | 31,20 | 30,20 | 30,40 | -0,65% | 186,00 |
| 17.08.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 3,38% | 1.316,00 |
| 14.08.2026 | 28,20 | 29,60 | 28,20 | 29,60 | 6,47% | 1.552,00 |
| 13.08.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 2.185,00 |
| 12.08.2026 | 27,60 | 28,00 | 27,60 | 28,00 | -0,71% | 801,00 |
| 11.08.2026 | 28,00 | 28,20 | 27,40 | 28,20 | 2,92% | 518,00 |
| 10.08.2026 | 25,20 | 27,60 | 25,20 | 27,40 | 9,60% | 885,00 |
| 07.08.2026 | 25,40 | 25,40 | 24,40 | 25,00 | 0,00% | 726,00 |
| 06.08.2026 | 25,20 | 25,80 | 25,00 | 25,00 | -3,85% | 708,00 |
| 05.08.2026 | 26,60 | 27,40 | 26,00 | 26,00 | -4,41% | 174,00 |
| 04.08.2026 | 27,60 | 28,20 | 27,00 | 27,20 | -0,73% | 191,00 |
| 03.08.2026 | 28,00 | 28,00 | 27,00 | 27,40 | -1,44% | 66,00 |
| 31.07.2026 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | 196,00 |
| 30.07.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | 41,00 |
| 29.07.2026 | 27,40 | 27,60 | 26,20 | 27,40 | 4,58% | 331,00 |
| 28.07.2026 | 26,20 | 26,60 | 26,20 | 26,20 | -2,96% | 694,00 |
| 27.07.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -7,53% | 4.297,00 |
| 24.07.2026 | 28,80 | 29,60 | 28,00 | 29,20 | -1,35% | 704,00 |
| 23.07.2026 | 29,80 | 30,20 | 29,60 | 29,60 | 0,68% | 840,00 |
| 22.07.2026 | 28,00 | 29,40 | 28,00 | 29,40 | 4,26% | 903,00 |
| 21.07.2026 | 27,00 | 28,40 | 27,00 | 28,20 | 4,44% | 2.512,00 |
| 20.07.2026 | 28,20 | 28,60 | 27,00 | 27,00 | -0,74% | 2.702,00 |
| 17.07.2026 | 26,40 | 27,20 | 26,00 | 27,20 | 2,26% | 996,00 |
| 16.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 1.200,00 |
| 15.07.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -1,53% | 520,00 |
| 14.07.2026 | 26,80 | 27,60 | 26,20 | 26,20 | 0,77% | 1.457,00 |
| 13.07.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 7,44% | 262,00 |
| 10.07.2026 | 24,80 | 24,80 | 24,20 | 24,20 | -4,72% | 624,00 |
| 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 |