44,500€
-6,51%
Echtzeit-Aktienkurs SM Energy Co.
Bid:
Ask:
Aktienkurse zur SM Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 44,40 | 45,40 | 44,00 | 44,60 | -3,67% | - |
| 30.04.2024 | 47,30 | 47,60 | 45,90 | 46,30 | -2,73% | - |
| 29.04.2024 | 47,20 | 47,60 | 47,20 | 47,60 | 2,15% | 99,00 |
| 25.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 9,00 |
| 24.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 30,00 |
| 23.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 300,00 |
| 22.04.2024 | 44,60 | 46,00 | 44,60 | 46,00 | 1,77% | 882,00 |
| 19.04.2024 | 45,60 | 45,60 | 45,20 | 45,20 | -3,83% | 184,00 |
| 16.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | 85,00 |
| 11.04.2024 | 48,80 | 48,80 | 48,00 | 48,00 | -1,23% | 2.587,00 |
| 10.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | 54,00 |
| 09.04.2024 | 47,80 | 47,80 | 47,60 | 47,60 | -1,24% | 230,00 |
| 08.04.2024 | 48,60 | 48,60 | 48,20 | 48,20 | -2,03% | 43,00 |
| 05.04.2024 | 48,20 | 49,20 | 48,20 | 49,20 | 1,65% | 10,00 |
| 04.04.2024 | 47,80 | 48,40 | 47,80 | 48,40 | 1,26% | 150,00 |
| 03.04.2024 | 47,40 | 47,80 | 47,40 | 47,80 | 3,91% | 55,00 |
| 28.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,27% | 100,00 |
| 27.03.2024 | 44,90 | 44,98 | 44,90 | 44,98 | -1,77% | 652,00 |
| 25.03.2024 | 45,88 | 45,88 | 45,79 | 45,79 | 1,42% | 61,00 |
| 22.03.2024 | 44,96 | 45,15 | 44,94 | 45,15 | 0,36% | 573,00 |
| 21.03.2024 | 44,48 | 44,99 | 44,48 | 44,99 | 2,02% | 113,00 |
| 20.03.2024 | 44,11 | 44,11 | 44,08 | 44,10 | 1,15% | 73,00 |
| 19.03.2024 | 43,42 | 43,60 | 43,42 | 43,60 | 3,34% | 1.375,00 |
| 15.03.2024 | 42,93 | 42,94 | 42,19 | 42,19 | -1,63% | 1.047,00 |
| 14.03.2024 | 42,89 | 42,89 | 42,89 | 42,89 | 0,47% | 13,00 |
| 13.03.2024 | 42,69 | 42,69 | 42,69 | 42,69 | 2,03% | 65,00 |
| 12.03.2024 | 41,71 | 41,84 | 41,71 | 41,84 | 1,83% | 83,00 |
| 07.03.2024 | 41,09 | 41,09 | 41,09 | 41,09 | -0,27% | 32,00 |
| 01.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | 64,00 |
| 29.02.2024 | 39,80 | 40,40 | 39,80 | 40,40 | 1,97% | 70,00 |
| 28.02.2024 | 39,62 | 39,62 | 39,62 | 39,62 | 2,64% | 50,00 |
| 27.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,26% | 100,00 |
| 26.02.2024 | 38,28 | 38,28 | 38,12 | 38,12 | 0,69% | 37,00 |
| 22.02.2024 | 38,20 | 38,20 | 37,86 | 37,86 | 3,44% | 1.020,00 |
| 20.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,73% | 30,00 |
| 16.02.2024 | 36,40 | 36,87 | 36,10 | 36,87 | 7,31% | 1.105,00 |
| 12.02.2024 | 34,36 | 34,36 | 34,36 | 34,36 | 0,20% | 50,00 |
| 09.02.2024 | 34,29 | 34,29 | 34,29 | 34,29 | -0,35% | 60,00 |
| 08.02.2024 | 34,41 | 34,41 | 34,41 | 34,41 | 1,71% | 156,00 |
| 06.02.2024 | 33,83 | 33,83 | 33,83 | 33,83 | 1,35% | 1.000,00 |
| 02.02.2024 | 33,73 | 33,73 | 33,38 | 33,38 | -0,06% | 204,00 |
| 01.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -5,33% | 320,00 |
| 31.01.2024 | 35,31 | 35,31 | 35,28 | 35,28 | 0,09% | 726,00 |
| 30.01.2024 | 35,21 | 35,25 | 35,21 | 35,25 | 2,09% | 240,00 |
| 29.01.2024 | 34,53 | 34,53 | 34,53 | 34,53 | 1,41% | 125,00 |
| 26.01.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,58% | 141,00 |
| 25.01.2024 | 33,46 | 34,25 | 33,00 | 34,25 | 3,07% | 2.099,00 |
| 23.01.2024 | 33,23 | 33,23 | 33,23 | 33,23 | 0,79% | 13,00 |
| 19.01.2024 | 32,97 | 32,97 | 32,97 | 32,97 | 0,92% | 18,00 |
| 17.01.2024 | 32,47 | 32,67 | 32,47 | 32,67 | -1,00% | 34,00 |
| 16.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -3,59% | 130,00 |
| 12.01.2024 | 34,29 | 34,29 | 34,23 | 34,23 | -1,50% | 826,00 |
| 09.01.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 1,70% | 43,00 |
| 08.01.2024 | 34,85 | 34,85 | 34,17 | 34,17 | -5,08% | 233,00 |
| 02.01.2024 | 35,59 | 36,00 | 35,59 | 36,00 | 2,21% | 105,00 |
| 29.12.2023 | 35,22 | 35,22 | 35,22 | 35,22 | -1,76% | 2,00 |
| 28.12.2023 | 35,85 | 35,85 | 35,85 | 35,85 | -0,55% | 112,00 |
| 27.12.2023 | 36,14 | 36,14 | 36,05 | 36,05 | 2,53% | 150,00 |
| 22.12.2023 | 35,16 | 35,16 | 35,16 | 35,16 | 1,33% | 108,00 |
| 21.12.2023 | 34,70 | 34,70 | 34,70 | 34,70 | -2,66% | 32,00 |
| 20.12.2023 | 35,61 | 35,65 | 35,61 | 35,65 | 0,37% | 121,00 |
| 18.12.2023 | 35,52 | 35,52 | 35,52 | 35,52 | 5,15% | 80,00 |
| 14.12.2023 | 33,78 | 33,78 | 33,78 | 33,78 | 6,86% | 36,00 |
| 13.12.2023 | 31,61 | 31,61 | 31,61 | 31,61 | -1,10% | 146,00 |
| 12.12.2023 | 32,57 | 32,57 | 31,96 | 31,96 | -1,57% | 170,00 |
| 07.12.2023 | 32,47 | 32,47 | 32,47 | 32,47 | 0,03% | 25,00 |
| 06.12.2023 | 32,63 | 32,63 | 32,46 | 32,46 | -3,39% | 175,00 |
| 05.12.2023 | 34,22 | 34,22 | 33,60 | 33,60 | -2,01% | 397,00 |
| 04.12.2023 | 34,72 | 34,72 | 34,28 | 34,29 | -1,24% | 360,00 |
| 01.12.2023 | 34,72 | 34,72 | 34,72 | 34,72 | 1,49% | 16,00 |
| 29.11.2023 | 34,21 | 34,21 | 34,21 | 34,21 | 0,06% | 350,00 |
| 28.11.2023 | 34,18 | 34,19 | 34,18 | 34,19 | -0,55% | 590,00 |
| 27.11.2023 | 34,60 | 34,60 | 34,38 | 34,38 | -1,46% | 232,00 |
| 24.11.2023 | 34,89 | 34,89 | 34,89 | 34,89 | 0,69% | 31,00 |
| 23.11.2023 | 34,65 | 34,65 | 34,65 | 34,65 | 5,51% | 2,00 |
| 16.11.2023 | 32,84 | 32,84 | 32,84 | 32,84 | -4,09% | 380,00 |
| 10.11.2023 | 34,24 | 34,24 | 34,24 | 34,24 | -1,04% | 195,00 |
| 09.11.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 1,32% | 30,00 |
| 08.11.2023 | 34,15 | 34,15 | 34,15 | 34,15 | -2,51% | 3,00 |
| 07.11.2023 | 34,88 | 35,03 | 34,88 | 35,03 | -6,31% | 433,00 |
| 31.10.2023 | 37,39 | 37,39 | 37,39 | 37,39 | -2,22% | 108,00 |
| 26.10.2023 | 39,37 | 39,37 | 38,24 | 38,24 | -2,60% | 85,00 |
| 24.10.2023 | 39,26 | 39,26 | 39,26 | 39,26 | -2,44% | 105,00 |
| 20.10.2023 | 40,99 | 40,99 | 40,24 | 40,24 | -1,54% | 450,00 |
| 19.10.2023 | 40,87 | 40,87 | 40,87 | 40,87 | 1,34% | 250,00 |
| 17.10.2023 | 39,75 | 40,50 | 39,75 | 40,33 | 0,85% | 191,00 |
| 16.10.2023 | 39,99 | 39,99 | 39,99 | 39,99 | 0,10% | 3,00 |
| 13.10.2023 | 39,54 | 39,95 | 39,54 | 39,95 | 6,53% | 161,00 |
| 12.10.2023 | 37,65 | 37,65 | 37,50 | 37,50 | 0,48% | 1.001,00 |
| 10.10.2023 | 37,32 | 37,32 | 37,32 | 37,32 | -0,67% | 55,00 |
| 09.10.2023 | 37,57 | 37,57 | 37,57 | 37,57 | 9,28% | 146,00 |
| 06.10.2023 | 34,38 | 34,38 | 34,38 | 34,38 | -4,45% | 43,00 |
| 04.10.2023 | 35,98 | 35,98 | 35,98 | 35,98 | -0,53% | 17,00 |
| 02.10.2023 | 36,16 | 36,17 | 36,16 | 36,17 | -6,56% | 350,00 |
| 28.09.2023 | 38,71 | 38,71 | 38,71 | 38,71 | -0,74% | 3,00 |
| 27.09.2023 | 37,33 | 39,00 | 37,33 | 39,00 | 8,73% | 260,00 |
| 22.09.2023 | 35,87 | 35,87 | 35,87 | 35,87 | 1,07% | 10,00 |
| 21.09.2023 | 35,43 | 35,49 | 35,43 | 35,49 | -4,39% | 100,00 |
| 19.09.2023 | 37,12 | 37,12 | 37,12 | 37,12 | 0,22% | 145,00 |
| 18.09.2023 | 37,04 | 37,04 | 37,04 | 37,04 | -3,32% | 25,00 |