47,500€
1,50%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 47,00 | 47,40 | 47,00 | 47,40 | 1,28% | - |
| 25.04.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 0,43% | - |
| 24.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 23.04.2024 | 45,80 | 46,40 | 45,80 | 46,40 | 1,31% | - |
| 22.04.2024 | 44,60 | 45,80 | 44,60 | 45,80 | 2,23% | - |
| 19.04.2024 | 45,40 | 45,40 | 44,80 | 44,80 | -1,75% | - |
| 18.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 17.04.2024 | 47,00 | 47,00 | 45,80 | 45,80 | -2,97% | - |
| 16.04.2024 | 47,40 | 47,40 | 47,20 | 47,20 | 0,00% | - |
| 15.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 12.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 11.04.2024 | 48,60 | 48,60 | 48,00 | 48,00 | -0,83% | - |
| 10.04.2024 | 47,60 | 48,40 | 47,60 | 48,40 | 2,11% | - |
| 09.04.2024 | 47,80 | 47,80 | 47,40 | 47,40 | -1,66% | - |
| 08.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 05.04.2024 | 48,00 | 48,80 | 48,00 | 48,80 | 2,09% | - |
| 04.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 03.04.2024 | 47,20 | 47,60 | 47,20 | 47,60 | 1,28% | - |
| 02.04.2024 | 47,20 | 47,20 | 47,00 | 47,00 | 1,86% | - |
| 28.03.2024 | 45,25 | 46,14 | 45,25 | 46,14 | 1,99% | 12,00 |
| 27.03.2024 | 44,63 | 45,24 | 44,63 | 45,24 | 0,78% | - |
| 26.03.2024 | 45,43 | 45,43 | 44,89 | 44,89 | -1,90% | - |
| 25.03.2024 | 44,82 | 45,76 | 44,82 | 45,76 | 1,73% | - |
| 22.03.2024 | 44,82 | 44,98 | 44,82 | 44,98 | 0,16% | - |
| 21.03.2024 | 44,05 | 44,91 | 44,05 | 44,91 | 1,84% | - |
| 20.03.2024 | 43,61 | 44,10 | 43,61 | 44,10 | 0,41% | - |
| 19.03.2024 | 42,68 | 43,92 | 42,68 | 43,92 | 2,31% | - |
| 18.03.2024 | 42,93 | 42,93 | 42,93 | 42,93 | 0,19% | - |
| 15.03.2024 | 42,54 | 42,85 | 42,54 | 42,85 | 0,09% | - |
| 14.03.2024 | 42,79 | 42,81 | 42,79 | 42,81 | 0,75% | - |
| 13.03.2024 | 41,52 | 42,49 | 41,52 | 42,49 | 1,68% | - |
| 12.03.2024 | 41,41 | 41,79 | 41,41 | 41,79 | 0,80% | - |
| 11.03.2024 | 41,07 | 41,46 | 41,07 | 41,46 | 0,90% | - |
| 08.03.2024 | 40,67 | 41,09 | 40,67 | 41,09 | 1,43% | - |
| 07.03.2024 | 40,49 | 40,51 | 40,49 | 40,51 | -0,61% | - |
| 06.03.2024 | 40,02 | 40,76 | 40,02 | 40,76 | 1,19% | - |
| 05.03.2024 | 39,49 | 40,28 | 39,49 | 40,28 | -1,37% | - |
| 04.03.2024 | 40,84 | 40,84 | 40,84 | 40,84 | 1,29% | - |
| 01.03.2024 | 40,32 | 40,32 | 40,32 | 40,32 | 0,02% | - |
| 29.02.2024 | 39,51 | 40,31 | 39,51 | 40,31 | 1,15% | - |
| 28.02.2024 | 39,29 | 39,85 | 39,29 | 39,85 | 1,14% | - |
| 27.02.2024 | 38,15 | 39,40 | 38,15 | 39,40 | 4,18% | - |
| 26.02.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -1,10% | - |
| 23.02.2024 | 37,84 | 38,24 | 37,84 | 38,24 | 0,76% | - |
| 22.02.2024 | 35,15 | 37,95 | 35,15 | 37,95 | 4,12% | - |
| 21.02.2024 | 35,54 | 36,45 | 35,54 | 36,45 | 1,65% | - |
| 20.02.2024 | 36,52 | 36,52 | 35,86 | 35,86 | -1,54% | - |
| 19.02.2024 | 36,30 | 36,42 | 36,30 | 36,42 | -1,19% | - |
| 16.02.2024 | 36,14 | 36,86 | 35,91 | 36,86 | 1,54% | 200,00 |
| 15.02.2024 | 34,62 | 36,30 | 34,62 | 36,30 | 4,13% | - |
| 14.02.2024 | 34,77 | 34,86 | 34,77 | 34,86 | 0,29% | - |
| 13.02.2024 | 35,24 | 35,24 | 34,76 | 34,76 | -1,89% | - |
| 12.02.2024 | 33,87 | 35,43 | 33,87 | 35,43 | 3,84% | - |
| 09.02.2024 | 34,05 | 34,12 | 34,05 | 34,12 | -0,55% | - |
| 08.02.2024 | 33,58 | 34,31 | 33,58 | 34,31 | 1,78% | - |
| 07.02.2024 | 33,68 | 33,71 | 33,68 | 33,71 | 1,48% | - |
| 06.02.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 0,58% | - |
| 05.02.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -0,51% | - |
| 02.02.2024 | 33,49 | 33,49 | 33,20 | 33,20 | -0,95% | - |
| 01.02.2024 | 34,11 | 34,11 | 33,52 | 33,52 | -2,61% | - |
| 31.01.2024 | 35,09 | 35,09 | 34,42 | 34,42 | -2,35% | - |
| 30.01.2024 | 34,40 | 35,25 | 34,40 | 35,25 | 2,23% | - |
| 29.01.2024 | 34,04 | 34,48 | 34,04 | 34,48 | 0,94% | - |
| 26.01.2024 | 34,19 | 34,19 | 34,16 | 34,16 | -0,76% | - |
| 25.01.2024 | 32,97 | 34,42 | 32,97 | 34,42 | 2,78% | - |
| 24.01.2024 | 32,96 | 33,49 | 32,96 | 33,49 | 1,06% | - |
| 23.01.2024 | 32,84 | 33,14 | 32,84 | 33,14 | 2,89% | - |
| 22.01.2024 | 32,21 | 32,21 | 32,21 | 32,21 | -0,86% | - |
| 19.01.2024 | 32,69 | 32,69 | 32,49 | 32,49 | -0,95% | - |
| 18.01.2024 | 32,50 | 32,80 | 32,50 | 32,80 | 0,64% | - |
| 17.01.2024 | 32,34 | 32,72 | 32,34 | 32,59 | -0,28% | 18,00 |
| 16.01.2024 | 33,95 | 33,95 | 32,68 | 32,68 | -3,31% | - |
| 15.01.2024 | 33,90 | 34,15 | 33,80 | 33,80 | -0,59% | 30,00 |
| 12.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,80% | - |
| 11.01.2024 | 33,98 | 33,98 | 33,73 | 33,73 | -0,33% | - |
| 10.01.2024 | 34,93 | 34,93 | 33,84 | 33,84 | -2,20% | - |
| 09.01.2024 | 34,81 | 34,81 | 34,60 | 34,60 | 0,29% | - |
| 08.01.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,26% | - |
| 05.01.2024 | 34,98 | 34,98 | 34,94 | 34,94 | -2,81% | - |
| 04.01.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -0,47% | - |
| 03.01.2024 | 35,21 | 36,12 | 35,21 | 36,12 | 2,32% | - |
| 02.01.2024 | 34,85 | 35,30 | 34,85 | 35,30 | 0,40% | - |
| 29.12.2023 | 35,16 | 35,16 | 35,16 | 35,16 | -0,17% | - |
| 28.12.2023 | 35,88 | 35,88 | 35,22 | 35,22 | -1,62% | - |
| 27.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 2,31% | - |
| 22.12.2023 | 35,02 | 35,02 | 34,99 | 34,99 | 0,14% | - |
| 21.12.2023 | 34,61 | 34,94 | 34,61 | 34,94 | 0,49% | - |
| 20.12.2023 | 35,15 | 35,15 | 34,77 | 34,77 | -1,33% | - |
| 19.12.2023 | 34,76 | 35,24 | 34,76 | 35,24 | 0,31% | - |
| 18.12.2023 | 34,37 | 35,13 | 34,37 | 35,13 | 1,53% | - |
| 15.12.2023 | 34,01 | 34,60 | 34,01 | 34,60 | 2,00% | 80,00 |
| 14.12.2023 | 32,61 | 33,92 | 32,61 | 33,92 | 3,76% | - |
| 13.12.2023 | 31,53 | 32,69 | 31,53 | 32,69 | 2,41% | - |
| 12.12.2023 | 32,90 | 32,90 | 31,92 | 31,92 | -3,45% | - |
| 11.12.2023 | 32,87 | 33,06 | 32,87 | 33,06 | 0,30% | - |
| 08.12.2023 | 32,46 | 32,96 | 32,46 | 32,96 | 2,33% | 62,00 |
| 07.12.2023 | 32,44 | 32,44 | 32,21 | 32,21 | -1,11% | - |
| 06.12.2023 | 33,32 | 33,32 | 32,57 | 32,57 | -3,07% | - |
| 05.12.2023 | 34,46 | 34,46 | 33,60 | 33,60 | -2,21% | - |
| 04.12.2023 | 34,36 | 34,36 | 34,36 | 34,36 | -0,15% | - |