22,000€
-6,78%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 18,30 | 18,40 | 17,90 | 18,10 | 0,56% | 289,00 |
| 13.02.2026 | 17,50 | 18,00 | 17,50 | 18,00 | 2,27% | 568,00 |
| 12.02.2026 | 18,30 | 18,40 | 17,40 | 17,60 | -3,83% | 3.348,00 |
| 11.02.2026 | 17,80 | 18,40 | 17,80 | 18,30 | 3,39% | 5.049,00 |
| 10.02.2026 | 17,60 | 18,00 | 17,60 | 17,70 | -2,21% | 1.753,00 |
| 09.02.2026 | 17,60 | 18,10 | 17,00 | 18,10 | 1,69% | 4.765,00 |
| 06.02.2026 | 16,70 | 17,80 | 16,50 | 17,80 | 5,95% | 4.949,00 |
| 05.02.2026 | 16,80 | 17,20 | 16,40 | 16,80 | 0,60% | 5.780,00 |
| 04.02.2026 | 16,20 | 17,60 | 16,20 | 16,70 | 3,09% | 9.078,00 |
| 03.02.2026 | 16,20 | 16,30 | 15,90 | 16,20 | -0,61% | 2.609,00 |
| 02.02.2026 | 16,00 | 16,30 | 15,80 | 16,30 | 0,00% | 4.636,00 |
| 30.01.2026 | 15,50 | 16,50 | 15,50 | 16,30 | 1,24% | 8.822,00 |
| 29.01.2026 | 16,30 | 16,80 | 16,10 | 16,10 | 0,63% | 2.427,00 |
| 28.01.2026 | 16,10 | 16,40 | 15,90 | 16,00 | 0,00% | 2.281,00 |
| 27.01.2026 | 15,90 | 16,20 | 15,90 | 16,00 | -0,62% | 83,00 |
| 26.01.2026 | 15,90 | 16,20 | 15,50 | 16,10 | 1,90% | 1.342,00 |
| 23.01.2026 | 16,00 | 16,50 | 15,70 | 15,80 | 0,64% | 3.213,00 |
| 22.01.2026 | 16,20 | 16,20 | 15,70 | 15,70 | -1,26% | 1.732,00 |
| 21.01.2026 | 15,90 | 16,40 | 15,60 | 15,90 | 0,63% | 2.396,00 |
| 20.01.2026 | 15,60 | 15,80 | 15,60 | 15,80 | -0,63% | 873,00 |
| 19.01.2026 | 15,70 | 15,90 | 15,40 | 15,90 | 1,92% | 881,00 |
| 16.01.2026 | 15,60 | 16,10 | 15,60 | 15,60 | -1,89% | 1.177,00 |
| 15.01.2026 | 16,10 | 16,20 | 15,50 | 15,90 | -0,62% | 4.329,00 |
| 14.01.2026 | 15,70 | 16,60 | 15,70 | 16,00 | 1,91% | 11.834,00 |
| 13.01.2026 | 15,50 | 16,00 | 15,50 | 15,70 | 1,29% | 2.951,00 |
| 12.01.2026 | 15,50 | 15,60 | 15,20 | 15,50 | 0,65% | 1.826,00 |
| 09.01.2026 | 15,80 | 15,90 | 15,30 | 15,40 | -2,53% | 1.036,00 |
| 08.01.2026 | 15,20 | 15,80 | 15,10 | 15,80 | 4,64% | 5.110,00 |
| 07.01.2026 | 15,70 | 16,00 | 15,00 | 15,10 | -3,21% | 1.314,00 |
| 06.01.2026 | 15,70 | 16,10 | 15,60 | 15,60 | -1,89% | 1.078,00 |
| 05.01.2026 | 16,30 | 17,10 | 15,50 | 15,90 | -2,45% | 3.041,00 |
| 02.01.2026 | 16,10 | 16,30 | 15,90 | 16,30 | 1,24% | 1.324,00 |
| 30.12.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 1,26% | 1.640,00 |
| 29.12.2025 | 15,70 | 16,10 | 15,70 | 15,90 | 0,63% | 1.485,00 |
| 23.12.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -2,47% | 1.011,00 |
| 22.12.2025 | 16,10 | 16,50 | 16,10 | 16,20 | 1,25% | 657,00 |
| 19.12.2025 | 16,10 | 16,30 | 16,00 | 16,00 | 0,00% | 640,00 |
| 18.12.2025 | 16,60 | 16,70 | 16,00 | 16,00 | -3,61% | 855,00 |
| 17.12.2025 | 15,80 | 16,60 | 15,80 | 16,60 | 7,79% | 1.768,00 |
| 16.12.2025 | 16,40 | 16,40 | 15,40 | 15,40 | -4,94% | 460,00 |
| 15.12.2025 | 16,90 | 16,90 | 16,20 | 16,20 | -5,26% | 1.358,00 |
| 12.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 58,00 |
| 11.12.2025 | 17,50 | 17,50 | 16,90 | 17,00 | 0,59% | 2.568,00 |
| 10.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 3.509,00 |
| 08.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | 60,00 |
| 05.12.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 2,30% | 88,00 |
| 04.12.2025 | 17,50 | 17,50 | 17,30 | 17,40 | 0,00% | 950,00 |
| 03.12.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 2,96% | 267,00 |
| 02.12.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | 400,00 |
| 01.12.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 2,42% | 3.290,00 |
| 28.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 105,00 |
| 26.11.2025 | 16,20 | 16,50 | 16,10 | 16,50 | 5,77% | 5.022,00 |
| 25.11.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -1,89% | 280,00 |
| 24.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 812,00 |
| 21.11.2025 | 15,60 | 16,00 | 15,60 | 15,80 | -4,82% | 1.286,00 |
| 20.11.2025 | 16,90 | 16,90 | 16,60 | 16,60 | 0,61% | 338,00 |
| 19.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 100,00 |
| 18.11.2025 | 16,20 | 16,70 | 16,20 | 16,60 | 0,61% | 792,00 |