31,600€
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,10 | 31,70 | 30,60 | 31,20 | -1,27% | - |
| 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 |
| 21.11.2024 | 42,60 | 43,60 | 42,60 | 43,60 | 3,32% | 1.328,00 |
| 18.11.2024 | 41,60 | 42,60 | 41,60 | 42,20 | 2,93% | 130,00 |
| 15.11.2024 | 42,20 | 42,20 | 41,00 | 41,00 | 0,00% | 200,00 |
| 12.11.2024 | 42,20 | 42,20 | 41,00 | 41,00 | 4,06% | 89,00 |
| 08.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -4,37% | 250,00 |
| 06.11.2024 | 39,20 | 41,20 | 38,80 | 41,20 | 9,57% | 407,00 |
| 05.11.2024 | 38,00 | 38,00 | 37,60 | 37,60 | -1,05% | 126,00 |
| 04.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 50,00 |
| 29.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 387,00 |
| 28.10.2024 | 41,20 | 41,20 | 38,60 | 38,60 | -3,50% | 107,00 |
| 25.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 600,00 |
| 22.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | 10,00 |
| 16.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,00% | 20,00 |
| 15.10.2024 | 40,00 | 40,00 | 39,80 | 40,00 | -2,91% | 346,00 |
| 11.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 20,00 |
| 09.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | 99,00 |
| 04.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 8,15% | 15,00 |
| 01.10.2024 | 35,60 | 36,80 | 35,60 | 36,80 | 4,55% | 120,00 |
| 26.09.2024 | 36,40 | 36,80 | 35,20 | 35,20 | -7,37% | 419,00 |
| 24.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 108,00 |
| 23.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 2,00 |
| 19.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | 108,00 |
| 18.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | 199,00 |
| 17.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 25,00 |
| 12.09.2024 | 36,20 | 36,20 | 35,20 | 35,20 | -6,88% | 5,00 |
| 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 | -6,60% | 25,00 |
| 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 | 1,99% | 9,00 |
| 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 |