46,600€
4,95%
Echtzeit-Aktienkurs SM Energy Company
Bid:
Ask:
Aktienkurse zur SM Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 44,50 | 46,70 | 44,50 | 46,60 | 4,95% | - |
| 02.05.2024 | 45,90 | 46,00 | 43,90 | 44,40 | -2,42% | - |
| 30.04.2024 | 47,40 | 47,80 | 45,40 | 45,50 | -4,01% | - |
| 29.04.2024 | 47,80 | 48,10 | 47,00 | 47,40 | -0,21% | 25,00 |
| 26.04.2024 | 47,00 | 47,50 | 46,70 | 47,50 | 1,06% | - |
| 25.04.2024 | 46,20 | 47,10 | 46,10 | 47,00 | 0,21% | - |
| 24.04.2024 | 46,60 | 46,90 | 46,10 | 46,90 | 0,64% | - |
| 23.04.2024 | 46,80 | 46,90 | 45,10 | 46,60 | 1,53% | - |
| 22.04.2024 | 45,30 | 46,50 | 44,70 | 45,90 | 1,55% | - |
| 19.04.2024 | 45,10 | 45,90 | 44,70 | 45,20 | 0,00% | - |
| 18.04.2024 | 46,00 | 46,50 | 44,90 | 45,20 | -1,95% | - |
| 17.04.2024 | 47,10 | 47,80 | 45,90 | 46,10 | -3,35% | - |
| 16.04.2024 | 47,20 | 47,70 | 46,50 | 47,70 | 0,21% | - |
| 15.04.2024 | 47,40 | 48,50 | 47,10 | 47,60 | 0,00% | 1.400,00 |
| 12.04.2024 | 48,20 | 49,70 | 47,50 | 47,60 | -1,04% | - |
| 11.04.2024 | 48,80 | 49,20 | 47,90 | 48,10 | -1,43% | - |
| 10.04.2024 | 47,60 | 48,80 | 47,50 | 48,80 | 2,31% | - |
| 09.04.2024 | 47,90 | 48,40 | 47,50 | 47,70 | -0,62% | - |
| 08.04.2024 | 49,40 | 49,40 | 47,90 | 48,00 | -1,64% | 105,00 |
| 05.04.2024 | 48,60 | 49,10 | 47,90 | 48,80 | 1,67% | - |
| 04.04.2024 | 48,00 | 48,50 | 47,50 | 48,00 | -0,41% | - |
| 03.04.2024 | 47,20 | 48,20 | 47,10 | 48,20 | 2,12% | - |
| 02.04.2024 | 47,20 | 47,70 | 46,50 | 47,20 | 2,10% | 75,00 |
| 28.03.2024 | 45,40 | 46,25 | 45,32 | 46,23 | 2,22% | - |
| 27.03.2024 | 44,96 | 45,32 | 44,70 | 45,23 | 0,60% | - |
| 26.03.2024 | 45,73 | 45,96 | 44,94 | 44,96 | -1,68% | - |
| 25.03.2024 | 44,57 | 46,00 | 44,57 | 45,73 | 1,46% | - |
| 22.03.2024 | 44,97 | 45,47 | 44,86 | 45,07 | 0,28% | 600,00 |
| 21.03.2024 | 44,35 | 45,08 | 43,91 | 44,94 | 1,80% | - |
| 20.03.2024 | 44,18 | 44,47 | 43,60 | 44,15 | 0,38% | - |
| 19.03.2024 | 42,94 | 44,08 | 42,78 | 43,98 | 2,54% | - |
| 18.03.2024 | 42,94 | 43,31 | 42,20 | 42,89 | 0,42% | - |
| 15.03.2024 | 42,87 | 43,33 | 42,16 | 42,71 | -0,12% | - |
| 14.03.2024 | 42,83 | 43,30 | 42,48 | 42,76 | 0,16% | - |
| 13.03.2024 | 41,85 | 42,88 | 41,67 | 42,69 | 2,09% | - |
| 12.03.2024 | 41,43 | 42,02 | 40,97 | 41,82 | 0,80% | - |
| 11.03.2024 | 41,19 | 41,52 | 40,42 | 41,49 | 0,89% | - |
| 08.03.2024 | 40,57 | 41,43 | 40,37 | 41,12 | 1,28% | - |
| 07.03.2024 | 40,77 | 41,32 | 40,44 | 40,60 | -0,31% | - |
| 06.03.2024 | 40,70 | 41,07 | 40,18 | 40,73 | 1,33% | - |
| 05.03.2024 | 39,79 | 40,63 | 39,38 | 40,19 | 0,89% | - |
| 04.03.2024 | 41,04 | 41,39 | 39,79 | 39,84 | -3,10% | - |
| 01.03.2024 | 40,51 | 41,72 | 40,45 | 41,11 | 1,23% | - |
| 29.02.2024 | 39,79 | 40,63 | 39,62 | 40,61 | 2,32% | - |
| 28.02.2024 | 39,65 | 40,02 | 39,31 | 39,69 | 0,46% | - |
| 27.02.2024 | 38,23 | 39,54 | 38,07 | 39,51 | 3,36% | - |
| 26.02.2024 | 38,13 | 38,34 | 37,51 | 38,23 | -0,18% | - |
| 23.02.2024 | 38,20 | 38,51 | 37,24 | 38,30 | 0,58% | - |
| 22.02.2024 | 35,54 | 38,33 | 35,23 | 38,08 | 7,15% | - |
| 21.02.2024 | 35,90 | 37,21 | 34,90 | 35,54 | -1,15% | - |
| 20.02.2024 | 36,66 | 36,80 | 35,69 | 35,95 | -1,94% | - |
| 19.02.2024 | 36,68 | 36,81 | 36,45 | 36,66 | -0,07% | - |
| 16.02.2024 | 36,37 | 37,07 | 36,01 | 36,69 | 0,89% | - |
| 15.02.2024 | 34,99 | 36,67 | 34,71 | 36,36 | 4,23% | - |
| 14.02.2024 | 34,91 | 35,65 | 34,67 | 34,89 | -0,11% | - |
| 13.02.2024 | 35,32 | 35,78 | 34,58 | 34,93 | -1,44% | - |
| 12.02.2024 | 34,07 | 35,59 | 33,97 | 35,44 | 3,60% | - |
| 09.02.2024 | 34,32 | 34,63 | 34,08 | 34,21 | -0,38% | - |
| 08.02.2024 | 33,83 | 34,76 | 33,64 | 34,34 | 1,58% | - |
| 07.02.2024 | 33,90 | 34,17 | 33,54 | 33,80 | -0,15% | - |
| 06.02.2024 | 33,25 | 34,12 | 33,15 | 33,85 | 1,51% | - |
| 05.02.2024 | 33,15 | 33,55 | 32,50 | 33,35 | 0,47% | - |
| 02.02.2024 | 33,60 | 33,85 | 33,08 | 33,19 | -1,31% | - |
| 01.02.2024 | 34,28 | 34,96 | 33,15 | 33,63 | -2,30% | - |
| 31.01.2024 | 35,57 | 35,74 | 34,31 | 34,42 | -2,60% | - |
| 30.01.2024 | 34,47 | 35,39 | 34,09 | 35,34 | 1,96% | - |
| 29.01.2024 | 34,24 | 34,67 | 33,66 | 34,66 | 1,24% | - |
| 26.01.2024 | 34,56 | 34,56 | 33,64 | 34,24 | -0,78% | - |
| 25.01.2024 | 33,35 | 34,59 | 33,03 | 34,51 | 2,56% | 640,00 |
| 24.01.2024 | 33,12 | 33,86 | 32,87 | 33,65 | 1,11% | - |
| 23.01.2024 | 32,90 | 33,50 | 32,67 | 33,28 | 0,77% | - |
| 22.01.2024 | 32,74 | 33,40 | 32,38 | 33,02 | 1,01% | - |
| 19.01.2024 | 32,84 | 33,04 | 32,08 | 32,69 | -0,46% | - |
| 18.01.2024 | 32,78 | 33,14 | 32,46 | 32,84 | 0,09% | - |
| 17.01.2024 | 32,78 | 32,86 | 32,02 | 32,81 | 0,05% | - |
| 16.01.2024 | 34,03 | 34,55 | 32,71 | 32,80 | -3,61% | - |
| 15.01.2024 | 34,10 | 34,20 | 33,60 | 34,03 | -0,18% | - |
| 12.01.2024 | 33,66 | 34,59 | 33,66 | 34,09 | 1,16% | - |
| 11.01.2024 | 34,02 | 34,75 | 33,63 | 33,70 | -1,14% | - |
| 10.01.2024 | 35,15 | 35,77 | 33,58 | 34,09 | -3,03% | - |
| 09.01.2024 | 34,87 | 35,56 | 33,95 | 35,15 | 1,01% | - |
| 08.01.2024 | 34,91 | 34,91 | 33,48 | 34,80 | -0,53% | - |
| 05.01.2024 | 34,97 | 35,52 | 34,52 | 34,99 | -0,11% | - |
| 04.01.2024 | 36,03 | 36,41 | 34,96 | 35,03 | -2,80% | - |
| 03.01.2024 | 35,60 | 36,21 | 35,20 | 36,04 | 1,41% | - |
| 02.01.2024 | 35,28 | 36,40 | 35,00 | 35,54 | 0,74% | - |
| 29.12.2023 | 35,33 | 35,51 | 34,92 | 35,28 | -0,17% | - |
| 28.12.2023 | 35,97 | 36,14 | 35,26 | 35,34 | -1,67% | - |
| 27.12.2023 | 35,06 | 36,14 | 35,06 | 35,94 | 2,51% | - |
| 22.12.2023 | 34,97 | 35,44 | 34,83 | 35,06 | 0,14% | - |
| 21.12.2023 | 34,63 | 35,05 | 34,11 | 35,01 | 1,00% | - |
| 20.12.2023 | 35,26 | 35,72 | 34,64 | 34,66 | -1,69% | - |
| 19.12.2023 | 35,12 | 35,36 | 34,21 | 35,26 | 0,23% | - |
| 18.12.2023 | 34,83 | 35,90 | 34,43 | 35,18 | 1,14% | - |
| 15.12.2023 | 34,11 | 34,80 | 33,75 | 34,78 | 2,02% | - |
| 14.12.2023 | 32,78 | 34,35 | 32,69 | 34,09 | 4,16% | - |
| 13.12.2023 | 31,91 | 32,84 | 31,32 | 32,73 | 2,59% | - |
| 12.12.2023 | 33,09 | 33,24 | 31,64 | 31,91 | -3,49% | - |
| 11.12.2023 | 32,82 | 33,62 | 32,78 | 33,06 | 0,18% | 61,00 |
| 08.12.2023 | 32,29 | 33,25 | 32,21 | 33,00 | 2,25% | 50,00 |