Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,85 | 14,12 | 12,81 | 13,81 | -0,61% | - |
| 25.02.2021 | 14,54 | 14,62 | 13,67 | 13,89 | -4,83% | - |
| 24.02.2021 | 14,24 | 14,95 | 14,19 | 14,60 | 16,48% | - |
| 23.02.2021 | 13,26 | 13,37 | 12,32 | 12,53 | -6,49% | - |
| 22.02.2021 | 12,92 | 14,31 | 12,84 | 13,40 | 18,85% | - |
| 19.02.2021 | 11,62 | 11,71 | 0,00 | 11,28 | 1,67% | - |
| 18.02.2021 | 12,64 | 12,69 | 10,93 | 11,09 | -21,18% | - |
| 17.02.2021 | 14,11 | 14,32 | 13,67 | 14,07 | 0,93% | - |
| 16.02.2021 | 13,49 | 14,08 | 13,26 | 13,94 | 9,76% | - |
| 12.02.2021 | 12,05 | 12,83 | 11,91 | 12,70 | 6,99% | - |
| 11.02.2021 | 12,30 | 12,35 | 11,56 | 11,87 | -1,58% | - |
| 10.02.2021 | 11,79 | 12,26 | 11,69 | 12,06 | 3,92% | - |
| 09.02.2021 | 11,47 | 12,11 | 11,39 | 11,61 | -2,93% | - |
| 08.02.2021 | 11,88 | 12,08 | 11,58 | 11,96 | 5,98% | - |
| 05.02.2021 | 10,91 | 11,48 | 10,85 | 11,28 | 6,36% | - |
| 04.02.2021 | 10,61 | 10,61 | 10,60 | 10,61 | 3,56% | - |
| 03.02.2021 | 9,81 | 10,34 | 9,71 | 10,24 | 11,85% | - |
| 02.02.2021 | 9,29 | 9,48 | 9,05 | 9,16 | 4,15% | - |
| 01.02.2021 | 8,35 | 8,93 | 8,31 | 8,79 | 4,58% | - |
| 29.01.2021 | 8,77 | 8,85 | 8,19 | 8,41 | -0,53% | - |
| 28.01.2021 | 8,32 | 8,46 | 8,01 | 8,45 | 1,99% | - |
| 27.01.2021 | 8,49 | 8,94 | 8,28 | 8,29 | -2,01% | - |
| 26.01.2021 | 8,96 | 9,01 | 8,42 | 8,46 | -5,79% | - |
| 25.01.2021 | 9,14 | 9,38 | 8,80 | 8,98 | 0,45% | - |
| 22.01.2021 | 8,33 | 9,02 | 8,32 | 8,94 | 8,04% | - |
| 21.01.2021 | 8,32 | 8,48 | 8,07 | 8,27 | -4,45% | - |
| 20.01.2021 | 8,68 | 8,76 | 8,33 | 8,66 | -1,03% | - |
| 19.01.2021 | 8,63 | 8,94 | 8,50 | 8,75 | 3,43% | - |
| 15.01.2021 | 8,37 | 8,79 | 0,00 | 8,46 | -4,73% | - |
| 14.01.2021 | 9,25 | 9,32 | 8,85 | 8,88 | -5,43% | - |
| 13.01.2021 | 9,73 | 9,76 | 9,23 | 9,39 | -9,37% | - |
| 12.01.2021 | 9,75 | 10,39 | 9,69 | 10,36 | 12,01% | - |
| 11.01.2021 | 8,71 | 9,54 | 8,70 | 9,25 | 9,99% | - |
| 08.01.2021 | 8,34 | 8,68 | 8,33 | 8,41 | -1,18% | - |
| 07.01.2021 | 8,51 | 8,51 | 8,51 | 8,51 | 7,86% | - |
| 06.01.2021 | 7,79 | 8,11 | 7,55 | 7,89 | 3,27% | - |
| 05.01.2021 | 7,27 | 7,74 | 7,22 | 7,64 | 19,95% | - |
| 04.01.2021 | 6,18 | 6,39 | 5,90 | 6,37 | 3,92% | - |
| 31.12.2020 | 6,10 | 6,23 | 6,01 | 6,13 | 0,33% | - |
| 30.12.2020 | 6,06 | 6,18 | 6,00 | 6,11 | 5,17% | - |
| 29.12.2020 | 5,83 | 5,87 | 5,73 | 5,81 | -1,02% | - |
| 28.12.2020 | 5,86 | 5,87 | 5,85 | 5,87 | -4,17% | - |
| 24.12.2020 | 5,88 | 6,18 | 5,85 | 6,12 | 2,26% | - |
| 23.12.2020 | 5,90 | 6,11 | 5,86 | 5,99 | 11,35% | - |
| 22.12.2020 | 5,66 | 5,68 | 5,36 | 5,38 | -3,24% | - |
| 21.12.2020 | 5,32 | 5,59 | 5,11 | 5,56 | -4,64% | - |
| 18.12.2020 | 5,99 | 6,17 | 5,79 | 5,83 | -1,85% | - |
| 17.12.2020 | 5,94 | 6,05 | 5,76 | 5,94 | -1,98% | - |
| 16.12.2020 | 5,83 | 6,06 | 5,69 | 6,06 | -2,50% | - |
| 15.12.2020 | 5,80 | 6,21 | 5,74 | 6,21 | 1,06% | - |
| 14.12.2020 | 6,43 | 6,44 | 5,88 | 6,15 | -3,38% | - |
| 11.12.2020 | 6,30 | 6,70 | 0,00 | 6,36 | -0,70% | - |
| 10.12.2020 | 6,45 | 6,57 | 6,37 | 6,41 | 16,03% | - |
| 09.12.2020 | 5,88 | 5,90 | 5,35 | 5,52 | 2,22% | - |
| 08.12.2020 | 5,13 | 5,45 | 0,00 | 5,40 | 20,27% | - |
| 07.12.2020 | 4,78 | 5,03 | 4,49 | 4,49 | 2,63% | - |
| 04.12.2020 | 4,57 | 4,99 | 4,38 | 4,38 | 0,34% | - |
| 03.12.2020 | 4,35 | 4,49 | 4,27 | 4,36 | 4,06% | - |
| 02.12.2020 | 4,44 | 4,55 | 4,16 | 4,19 | 2,32% | - |
| 01.12.2020 | 4,34 | 4,35 | 0,00 | 4,10 | -3,31% | - |
| 30.11.2020 | 4,34 | 4,44 | 4,15 | 4,24 | -6,41% | - |
| 27.11.2020 | 4,54 | 4,64 | 4,46 | 4,53 | -3,62% | - |
| 25.11.2020 | 4,28 | 4,78 | 4,21 | 4,70 | 1,84% | - |
| 24.11.2020 | 4,36 | 4,71 | 4,36 | 4,61 | 12,03% | - |
| 23.11.2020 | 3,97 | 4,17 | 3,97 | 4,12 | 13,83% | - |
| 20.11.2020 | 3,58 | 3,65 | 3,42 | 3,62 | 5,24% | - |
| 19.11.2020 | 3,24 | 3,46 | 3,19 | 3,44 | 9,39% | - |
| 18.11.2020 | 3,37 | 3,72 | 3,11 | 3,14 | -1,10% | - |
| 17.11.2020 | 3,19 | 3,19 | 3,18 | 3,18 | 21,41% | - |
| 16.11.2020 | 2,65 | 2,69 | 2,57 | 2,62 | 11,99% | - |
| 13.11.2020 | 2,22 | 2,35 | 2,14 | 2,34 | 6,86% | - |
| 12.11.2020 | 2,31 | 2,35 | 2,17 | 2,19 | -5,62% | - |
| 11.11.2020 | 2,36 | 2,38 | 2,26 | 2,32 | 1,98% | - |
| 10.11.2020 | 2,25 | 2,28 | 0,00 | 2,27 | 1,11% | - |
| 09.11.2020 | 0,00 | 2,39 | 0,00 | 2,25 | 24,38% | - |
| 06.11.2020 | 1,87 | 3,38 | 1,78 | 1,81 | -2,70% | - |
| 05.11.2020 | 1,92 | 1,97 | 1,86 | 1,86 | 2,20% | - |
| 04.11.2020 | 1,75 | 1,88 | 1,74 | 1,82 | -0,27% | - |
| 03.11.2020 | 1,90 | 1,94 | 1,72 | 1,82 | 3,12% | - |
| 02.11.2020 | 1,53 | 1,83 | 1,53 | 1,77 | 12,06% | - |
| 30.10.2020 | 1,58 | 1,63 | 0,00 | 1,58 | 6,78% | - |
| 29.10.2020 | 1,41 | 1,55 | 1,38 | 1,48 | 4,98% | - |
| 28.10.2020 | 1,40 | 1,48 | 1,37 | 1,41 | -6,95% | - |
| 27.10.2020 | 1,52 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 26.10.2020 | 1,55 | 1,60 | 1,50 | 1,52 | -5,90% | - |
| 23.10.2020 | 1,60 | 1,67 | 1,59 | 1,61 | 0,63% | - |
| 22.10.2020 | 1,49 | 1,61 | 1,48 | 1,60 | 7,74% | - |
| 21.10.2020 | 1,50 | 1,54 | 1,48 | 1,49 | -2,30% | - |
| 20.10.2020 | 1,50 | 1,55 | 1,49 | 1,52 | 1,67% | - |
| 19.10.2020 | 1,54 | 1,56 | 1,48 | 1,50 | -1,97% | - |
| 16.10.2020 | 1,55 | 1,60 | 1,52 | 1,53 | -2,56% | - |
| 15.10.2020 | 1,59 | 1,63 | 1,56 | 1,57 | -5,15% | - |
| 14.10.2020 | 1,72 | 1,77 | 1,65 | 1,65 | 0,30% | - |
| 13.10.2020 | 1,70 | 1,71 | 1,63 | 1,65 | -4,64% | - |
| 12.10.2020 | 1,68 | 1,74 | 1,65 | 1,73 | 0,58% | - |
| 09.10.2020 | 1,81 | 1,81 | 1,70 | 1,72 | -7,05% | - |
| 08.10.2020 | 1,58 | 1,87 | 1,57 | 1,85 | 20,20% | - |
| 07.10.2020 | 1,50 | 1,56 | 1,47 | 1,54 | 3,37% | - |
| 06.10.2020 | 1,58 | 1,61 | 1,49 | 1,49 | -5,11% | - |
| 05.10.2020 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |