36,200€
-4,23%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,30 | 37,80 | 36,20 | 36,40 | -3,70% | - |
| 05.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 6,00 |
| 04.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | 25,00 |
| 03.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -4,12% | 25,00 |
| 02.09.2024 | 41,10 | 41,30 | 41,00 | 41,30 | -2,59% | - |
| 30.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 75,00 |
| 29.08.2024 | 41,40 | 42,40 | 41,40 | 42,40 | 3,41% | 147,00 |
| 28.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,73% | 9,00 |
| 27.08.2024 | 42,20 | 42,50 | 41,30 | 41,30 | -1,20% | - |
| 26.08.2024 | 41,10 | 42,70 | 41,10 | 41,80 | 3,98% | - |
| 23.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 25,00 |
| 22.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 100,00 |
| 21.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 50,00 |
| 20.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | 25,00 |
| 19.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | 77,00 |
| 16.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | 94,00 |
| 15.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 98,00 |
| 13.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | 80,00 |
| 09.08.2024 | 39,80 | 39,80 | 39,60 | 39,60 | 4,76% | 161,00 |
| 08.08.2024 | 35,80 | 37,80 | 35,80 | 37,80 | 3,85% | 175,00 |
| 07.08.2024 | 36,00 | 36,40 | 36,00 | 36,40 | 1,68% | 95,00 |
| 06.08.2024 | 35,40 | 35,80 | 35,40 | 35,80 | -1,10% | 186,00 |
| 05.08.2024 | 36,60 | 36,60 | 36,20 | 36,20 | -3,72% | 392,00 |
| 02.08.2024 | 39,80 | 39,80 | 37,60 | 37,60 | -8,29% | 90,00 |
| 01.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -5,09% | 100,00 |
| 31.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 3,85% | 100,00 |
| 29.07.2024 | 42,60 | 42,80 | 41,40 | 41,60 | -1,42% | 547,00 |
| 26.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 3,43% | 95,00 |
| 25.07.2024 | 41,00 | 41,00 | 40,80 | 40,80 | -4,23% | 306,00 |
| 23.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 25,00 |
| 19.07.2024 | 43,20 | 43,60 | 42,60 | 42,60 | -3,62% | 127,00 |
| 18.07.2024 | 42,60 | 44,20 | 42,40 | 44,20 | 3,27% | 1.675,00 |
| 17.07.2024 | 42,60 | 42,80 | 42,60 | 42,80 | -0,93% | 130,00 |
| 16.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 4,85% | 100,00 |
| 15.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | 97,00 |
| 11.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 10,00 |
| 10.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 100,00 |
| 08.07.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -4,74% | 178,00 |
| 05.07.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 1,44% | 98,00 |
| 04.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | 1,00 |
| 03.07.2024 | 41,20 | 41,60 | 41,20 | 41,60 | 0,97% | 285,00 |
| 02.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 336,00 |
| 01.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 123,00 |
| 28.06.2024 | 40,80 | 40,80 | 40,60 | 40,80 | 0,99% | 348,00 |
| 27.06.2024 | 45,20 | 45,20 | 40,00 | 40,40 | -12,17% | 554,00 |
| 25.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | 11,00 |
| 24.06.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | 89,00 |
| 20.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 91,00 |
| 19.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 91,00 |
| 14.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 92,00 |
| 13.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | 1,00 |
| 12.06.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 58,00 |
| 11.06.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 4,63% | 122,00 |
| 06.06.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 100,00 |
| 04.06.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 459,00 |
| 03.06.2024 | 46,40 | 46,60 | 44,00 | 44,00 | -5,17% | 333,00 |
| 31.05.2024 | 46,00 | 46,40 | 46,00 | 46,40 | 3,57% | 178,00 |
| 28.05.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | 60,00 |
| 23.05.2024 | 44,80 | 44,80 | 44,20 | 44,20 | -0,90% | 881,00 |
| 15.05.2024 | 45,60 | 45,60 | 44,40 | 44,60 | -1,76% | 646,00 |
| 14.05.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 259,00 |
| 13.05.2024 | 45,80 | 45,80 | 45,40 | 45,40 | -4,22% | 220,00 |
| 08.05.2024 | 47,20 | 47,40 | 47,20 | 47,40 | -0,84% | 132,00 |
| 07.05.2024 | 46,80 | 47,80 | 46,80 | 47,80 | 1,70% | 230,00 |
| 06.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 4,44% | 65,00 |
| 02.05.2024 | 44,00 | 45,00 | 44,00 | 45,00 | -5,46% | 138,00 |
| 29.04.2024 | 47,20 | 47,60 | 47,20 | 47,60 | 2,15% | 99,00 |
| 25.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 9,00 |
| 24.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 30,00 |
| 23.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 300,00 |
| 22.04.2024 | 44,60 | 46,00 | 44,60 | 46,00 | 1,77% | 882,00 |
| 19.04.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -3,83% | 184,00 |
| 16.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | 85,00 |
| 11.04.2024 | 48,80 | 48,80 | 48,00 | 48,00 | -1,23% | 2.587,00 |
| 10.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | 54,00 |
| 09.04.2024 | 47,80 | 47,80 | 47,60 | 47,60 | -1,24% | 230,00 |
| 08.04.2024 | 48,60 | 48,60 | 48,20 | 48,20 | -2,03% | 43,00 |
| 05.04.2024 | 48,20 | 49,20 | 48,20 | 49,20 | 1,65% | 10,00 |
| 04.04.2024 | 47,80 | 48,40 | 47,80 | 48,40 | 1,26% | 150,00 |
| 03.04.2024 | 47,40 | 47,80 | 47,40 | 47,80 | 3,91% | 55,00 |
| 28.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,27% | 100,00 |
| 27.03.2024 | 44,90 | 44,98 | 44,90 | 44,98 | -1,77% | 652,00 |
| 25.03.2024 | 45,88 | 45,88 | 45,79 | 45,79 | 1,42% | 61,00 |
| 22.03.2024 | 44,96 | 45,15 | 44,94 | 45,15 | 0,36% | 573,00 |
| 21.03.2024 | 44,48 | 44,99 | 44,48 | 44,99 | 2,02% | 113,00 |
| 20.03.2024 | 44,11 | 44,11 | 44,08 | 44,10 | 1,15% | 73,00 |
| 19.03.2024 | 43,42 | 43,60 | 43,42 | 43,60 | 3,34% | 1.375,00 |
| 15.03.2024 | 42,93 | 42,94 | 42,19 | 42,19 | -1,63% | 1.047,00 |
| 14.03.2024 | 42,89 | 42,89 | 42,89 | 42,89 | 0,47% | 13,00 |
| 13.03.2024 | 42,69 | 42,69 | 42,69 | 42,69 | 2,03% | 65,00 |
| 12.03.2024 | 41,71 | 41,84 | 41,71 | 41,84 | 1,83% | 83,00 |
| 07.03.2024 | 41,09 | 41,09 | 41,09 | 41,09 | -0,27% | 32,00 |
| 01.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | 64,00 |
| 29.02.2024 | 39,80 | 40,40 | 39,80 | 40,40 | 1,97% | 70,00 |
| 28.02.2024 | 39,62 | 39,62 | 39,62 | 39,62 | 2,64% | 50,00 |
| 27.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,26% | 100,00 |
| 26.02.2024 | 38,28 | 38,28 | 38,12 | 38,12 | 0,69% | 37,00 |
| 22.02.2024 | 38,20 | 38,20 | 37,86 | 37,86 | 3,44% | 1.020,00 |
| 20.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,73% | 30,00 |
| 16.02.2024 | 36,40 | 36,87 | 36,10 | 36,87 | 7,31% | 1.105,00 |