48,073$
0,07%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 49,34 | 49,57 | 47,78 | 48,04 | -2,54% | 1.300.832,00 |
| 17.04.2024 | 50,28 | 50,51 | 48,81 | 49,29 | -1,99% | 1.375.878,00 |
| 16.04.2024 | 50,02 | 50,57 | 49,36 | 50,29 | -0,26% | 1.350.552,00 |
| 15.04.2024 | 50,84 | 51,16 | 50,08 | 50,42 | -0,61% | 1.640.649,00 |
| 12.04.2024 | 52,54 | 52,83 | 50,44 | 50,73 | -1,88% | 2.006.453,00 |
| 11.04.2024 | 52,49 | 52,54 | 51,47 | 51,70 | -1,35% | 1.210.898,00 |
| 10.04.2024 | 51,57 | 52,46 | 51,34 | 52,41 | 1,29% | 1.810.710,00 |
| 09.04.2024 | 52,62 | 52,64 | 51,52 | 51,74 | -0,52% | 1.817.192,00 |
| 08.04.2024 | 52,92 | 53,16 | 51,95 | 52,01 | -1,42% | 1.271.173,00 |
| 05.04.2024 | 52,47 | 53,26 | 51,83 | 52,76 | 1,38% | 1.907.840,00 |
| 04.04.2024 | 52,02 | 52,62 | 51,56 | 52,04 | 0,08% | 1.678.400,00 |
| 03.04.2024 | 50,94 | 52,01 | 50,92 | 52,00 | 2,30% | 1.613.019,00 |
| 02.04.2024 | 50,79 | 51,36 | 50,15 | 50,83 | 0,49% | 1.673.746,00 |
| 01.04.2024 | 50,00 | 50,73 | 49,21 | 50,58 | 1,46% | 1.696.543,00 |
| 28.03.2024 | 49,40 | 49,90 | 49,01 | 49,85 | 1,63% | 1.653.147,00 |
| 27.03.2024 | 48,61 | 49,06 | 48,35 | 49,05 | 0,76% | 1.038.906,00 |
| 26.03.2024 | 49,67 | 49,93 | 48,65 | 48,68 | -1,95% | 1.208.945,00 |
| 25.03.2024 | 48,95 | 49,86 | 48,95 | 49,65 | 1,95% | 1.377.546,00 |
| 22.03.2024 | 48,90 | 49,23 | 48,62 | 48,70 | -0,27% | 1.604.149,00 |
| 21.03.2024 | 48,48 | 48,96 | 48,19 | 48,83 | 1,27% | 1.409.910,00 |
| 20.03.2024 | 47,49 | 48,50 | 47,24 | 48,22 | 0,92% | 1.460.557,00 |
| 19.03.2024 | 46,54 | 47,89 | 46,54 | 47,78 | 2,42% | 1.159.328,00 |
| 18.03.2024 | 46,79 | 46,90 | 45,95 | 46,65 | -0,30% | 2.012.010,00 |
| 15.03.2024 | 46,56 | 47,18 | 45,89 | 46,79 | 0,28% | 11.085.470,00 |
| 14.03.2024 | 46,99 | 47,03 | 46,35 | 46,66 | -0,34% | 1.932.178,00 |
| 13.03.2024 | 46,00 | 46,98 | 45,94 | 46,82 | 2,41% | 1.918.230,00 |
| 12.03.2024 | 45,32 | 45,90 | 44,67 | 45,72 | 0,79% | 1.700.046,00 |
| 11.03.2024 | 44,53 | 45,37 | 44,15 | 45,36 | 0,64% | 1.453.956,00 |
| 08.03.2024 | 44,64 | 45,36 | 44,52 | 45,07 | 1,46% | 1.364.725,00 |
| 07.03.2024 | 44,45 | 45,16 | 44,24 | 44,42 | -0,02% | 1.374.221,00 |
| 06.03.2024 | 44,46 | 44,80 | 43,92 | 44,43 | 1,86% | 2.393.703,00 |
| 05.03.2024 | 43,06 | 44,14 | 42,94 | 43,62 | 0,97% | 1.515.423,00 |
| 04.03.2024 | 44,70 | 44,97 | 43,19 | 43,20 | -2,92% | 1.545.606,00 |
| 01.03.2024 | 44,25 | 45,19 | 44,03 | 44,50 | 1,67% | 1.644.276,00 |
| 29.02.2024 | 43,60 | 43,92 | 43,01 | 43,77 | 1,48% | 2.024.738,00 |
| 28.02.2024 | 42,75 | 43,36 | 42,55 | 43,13 | 0,68% | 1.572.625,00 |
| 27.02.2024 | 41,88 | 42,88 | 41,53 | 42,84 | 3,33% | 1.698.205,00 |
| 26.02.2024 | 41,23 | 41,58 | 40,66 | 41,46 | 0,10% | 1.562.659,00 |
| 23.02.2024 | 40,70 | 41,70 | 40,30 | 41,42 | 0,19% | 1.981.919,00 |
| 22.02.2024 | 40,45 | 41,50 | 39,71 | 41,34 | 4,66% | 4.105.228,00 |
| 21.02.2024 | 39,17 | 40,24 | 39,11 | 39,50 | 1,80% | 1.691.103,00 |
| 20.02.2024 | 39,26 | 39,39 | 38,65 | 38,80 | -1,85% | 1.170.317,00 |
| 16.02.2024 | 39,36 | 40,00 | 38,76 | 39,53 | 0,89% | 996.449,00 |
| 15.02.2024 | 37,71 | 39,50 | 37,66 | 39,18 | 4,37% | 1.314.117,00 |
| 14.02.2024 | 37,72 | 38,20 | 37,15 | 37,54 | 0,40% | 874.926,00 |
| 13.02.2024 | 37,84 | 38,03 | 37,02 | 37,39 | -1,73% | 1.210.247,00 |
| 12.02.2024 | 37,16 | 38,38 | 37,16 | 38,05 | 3,12% | 1.477.317,00 |
| 09.02.2024 | 36,95 | 37,33 | 36,74 | 36,90 | -0,19% | 813.766,00 |
| 08.02.2024 | 36,44 | 37,39 | 36,44 | 36,97 | 1,43% | 1.082.717,00 |
| 07.02.2024 | 36,47 | 36,71 | 36,11 | 36,45 | 0,00% | 669.082,00 |
| 06.02.2024 | 35,94 | 36,68 | 35,77 | 36,45 | 2,04% | 922.043,00 |
| 05.02.2024 | 35,43 | 36,04 | 34,90 | 35,72 | -0,11% | 1.242.046,00 |
| 02.02.2024 | 36,49 | 36,55 | 35,72 | 35,76 | -2,11% | 1.136.998,00 |
| 01.02.2024 | 37,33 | 37,85 | 36,01 | 36,53 | -1,48% | 1.649.157,00 |
| 31.01.2024 | 38,52 | 38,53 | 37,07 | 37,08 | -3,21% | 1.247.178,00 |
| 30.01.2024 | 37,01 | 38,37 | 36,97 | 38,31 | 2,19% | 1.298.032,00 |
| 29.01.2024 | 37,19 | 37,55 | 36,40 | 37,49 | 0,81% | 995.452,00 |
| 26.01.2024 | 37,29 | 37,54 | 36,54 | 37,19 | -0,46% | 1.239.847,00 |
| 25.01.2024 | 37,06 | 37,47 | 36,32 | 37,36 | 2,05% | 1.094.657,00 |
| 24.01.2024 | 36,33 | 36,89 | 36,08 | 36,61 | 1,75% | 1.053.799,00 |
| 23.01.2024 | 35,86 | 36,31 | 35,58 | 35,98 | 0,25% | 1.181.873,00 |
| 22.01.2024 | 35,61 | 36,40 | 35,34 | 35,89 | 0,59% | 1.025.685,00 |
| 19.01.2024 | 35,72 | 35,79 | 34,92 | 35,68 | -0,11% | 1.247.582,00 |
| 18.01.2024 | 35,72 | 36,00 | 35,30 | 35,72 | 0,14% | 1.722.719,00 |
| 17.01.2024 | 34,97 | 35,72 | 34,76 | 35,67 | 0,31% | 1.136.699,00 |
| 16.01.2024 | 36,83 | 37,11 | 35,55 | 35,56 | -4,77% | 1.799.503,00 |
| 12.01.2024 | 37,70 | 37,90 | 36,88 | 37,34 | 1,08% | 1.639.416,00 |
| 11.01.2024 | 37,44 | 37,53 | 36,77 | 36,94 | -1,04% | 1.164.175,00 |
| 10.01.2024 | 38,12 | 38,12 | 36,82 | 37,33 | -1,92% | 1.463.276,00 |
| 09.01.2024 | 38,26 | 38,29 | 37,08 | 38,06 | -0,34% | 1.552.599,00 |
| 08.01.2024 | 36,88 | 38,20 | 36,66 | 38,19 | -0,16% | 1.744.899,00 |
| 05.01.2024 | 38,57 | 38,76 | 37,78 | 38,25 | -0,05% | 1.042.734,00 |
| 04.01.2024 | 39,59 | 39,82 | 38,26 | 38,27 | -2,74% | 1.253.578,00 |
| 03.01.2024 | 38,85 | 39,56 | 38,45 | 39,35 | 1,03% | 1.109.876,00 |
| 02.01.2024 | 39,28 | 39,90 | 38,68 | 38,95 | 0,59% | 912.047,00 |
| 29.12.2023 | 39,36 | 39,38 | 38,62 | 38,72 | -0,90% | 868.375,00 |
| 28.12.2023 | 39,67 | 40,02 | 39,02 | 39,07 | -2,25% | 1.082.450,00 |
| 27.12.2023 | 39,85 | 40,15 | 39,56 | 39,97 | 0,43% | 1.057.695,00 |
| 26.12.2023 | 39,08 | 39,86 | 38,92 | 39,80 | 3,08% | 857.779,00 |
| 22.12.2023 | 38,79 | 39,11 | 38,40 | 38,61 | 0,26% | 750.424,00 |
| 21.12.2023 | 38,07 | 38,57 | 37,90 | 38,51 | 1,61% | 744.508,00 |
| 20.12.2023 | 39,01 | 39,16 | 37,87 | 37,90 | -2,12% | 1.059.314,00 |
| 19.12.2023 | 38,20 | 38,80 | 38,04 | 38,72 | 0,94% | 1.039.437,00 |
| 18.12.2023 | 38,96 | 39,24 | 38,25 | 38,36 | 1,27% | 1.253.330,00 |
| 15.12.2023 | 37,81 | 37,93 | 36,86 | 37,88 | 1,09% | 3.678.700,00 |
| 14.12.2023 | 36,30 | 37,68 | 36,29 | 37,47 | 5,11% | 1.802.690,00 |
| 13.12.2023 | 34,65 | 35,71 | 34,17 | 35,65 | 3,51% | 1.530.943,00 |
| 12.12.2023 | 34,90 | 34,92 | 34,13 | 34,44 | -3,31% | 1.193.687,00 |
| 11.12.2023 | 35,33 | 36,16 | 35,23 | 35,62 | 0,14% | 1.234.126,00 |
| 08.12.2023 | 35,16 | 35,82 | 35,09 | 35,57 | 2,07% | 1.235.091,00 |
| 07.12.2023 | 35,33 | 35,53 | 34,66 | 34,85 | -0,31% | 2.751.963,00 |
| 06.12.2023 | 35,62 | 36,19 | 34,93 | 34,96 | -3,35% | 1.496.247,00 |
| 05.12.2023 | 37,46 | 37,59 | 36,16 | 36,17 | -3,03% | 1.096.326,00 |
| 04.12.2023 | 37,38 | 37,69 | 36,99 | 37,30 | -1,61% | 1.189.344,00 |
| 01.12.2023 | 37,29 | 38,63 | 37,24 | 37,91 | 1,23% | 1.012.288,00 |
| 30.11.2023 | 37,87 | 39,08 | 36,84 | 37,45 | 0,40% | 1.612.981,00 |
| 29.11.2023 | 37,63 | 37,83 | 37,11 | 37,30 | -0,08% | 1.115.346,00 |
| 28.11.2023 | 37,60 | 37,90 | 37,15 | 37,33 | 0,13% | 881.578,00 |
| 27.11.2023 | 37,56 | 37,81 | 37,16 | 37,28 | -2,02% | 983.671,00 |
| 24.11.2023 | 37,56 | 38,40 | 37,56 | 38,05 | 1,01% | 439.065,00 |