27.78
price up icon1.35%   0.37
after-market Handel nachbörslich: 27.66 -0.12 -0.43%
loading

Sm Energy Co-Aktien (SM) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $27.86 $26.95 $0.915 1,518,210.0 +1.35%
2025-07-23 $27.64 $27.32 $0.32 1,077,118.0 +2.89%
2025-07-22 $26.81 $25.86 $0.95 1,641,362.0 +3.58%
2025-07-21 $26.24 $25.71 $0.53 1,741,036.0 -0.66%
2025-07-18 $27.09 $25.87 $1.22 1,845,738.0 -2.85%
2025-07-17 $26.77 $25.58 $1.19 1,966,335.0 +3.66%
2025-07-16 $26.52 $25.18 $1.34 2,196,199.0 -1.76%
2025-07-15 $27.85 $26.08 $1.77 1,609,613.0 -5.04%
2025-07-14 $28.61 $27.39 $1.22 1,831,124.0 -3.37%
2025-07-11 $29.07 $28.18 $0.885 1,877,770.0 +0.49%
2025-07-10 $28.62 $27.00 $1.62 3,248,226.0 +2.38%
2025-07-09 $28.00 $27.20 $0.80 2,668,452.0 -0.40%
2025-07-08 $28.12 $25.40 $2.72 2,782,547.0 +9.83%
2025-07-07 $25.92 $24.93 $0.99 2,089,223.0 -2.28%
2025-07-03 $26.48 $25.92 $0.56 643,694.0 -0.95%
2025-07-02 $26.73 $25.61 $1.12 1,740,576.0 +0.54%
2025-07-01 $26.53 $24.45 $2.08 2,186,965.0 +5.38%
2025-06-30 $25.20 $24.63 $0.565 2,014,267.0 -1.55%
2025-06-27 $25.63 $24.71 $0.92 2,960,883.0 -1.34%
2025-06-26 $25.67 $24.76 $0.91 2,004,913.0 +3.08%
2025-06-25 $25.08 $24.57 $0.51 2,482,079.0 -1.44%

Sm Energy Co-Aktien (SM) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sm Energy Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sm Energy Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Sm Energy Co-Aktien (SM) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $29.07 $24.45 $4.62 34,182,398.0 +12.42%
2025-06 $28.70 $23.56 $5.14 48,183,668.0 +5.51%
2025-05 $26.06 $20.81 $5.25 51,770,433.0 +2.76%
2025-04 $30.72 $19.67 $11.05 55,682,576.0 -23.91%
2025-03 $33.13 $26.66 $6.47 53,110,896.0 -8.44%
2025-02 $41.29 $31.80 $9.49 39,746,205.0 -13.83%
2025-01 $44.95 $37.84 $7.11 27,905,549.0 -2.06%

Sm Energy Co-Aktien (SM) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $45.42 $36.13 $9.29 24,221,451.0 -14.87%
2024-11 $46.42 $39.70 $6.72 23,046,415.0 +7.67%
2024-10 $46.38 $39.07 $7.31 32,238,182.0 +5.00%
2024-09 $45.02 $37.79 $7.23 39,178,706.0 -12.40%
2024-08 $47.69 $38.15 $9.54 37,527,627.0 -1.23%
2024-07 $48.49 $42.99 $5.50 36,810,726.0 +6.87%
2024-06 $50.77 $42.62 $8.15 47,633,653.0 -14.28%
2024-05 $51.94 $46.60 $5.34 31,541,460.0 +4.00%
2024-04 $53.26 $47.60 $5.66 32,962,979.0 -2.73%
2024-03 $49.93 $42.94 $6.99 40,844,951.0 +13.89%
2024-02 $43.92 $34.90 $9.02 29,174,834.0 +18.04%
2024-01 $39.90 $34.76 $5.14 26,372,057.0 -4.24%

Sm Energy Co-Aktien (SM) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $40.15 $34.13 $6.02 26,736,018.0 +3.39%
2023-11 $41.62 $35.48 $6.14 29,522,862.0 -7.12%
2023-10 $43.73 $35.63 $8.10 35,484,613.0 +1.69%
2023-09 $43.32 $37.05 $6.27 35,646,969.0 -6.29%
2023-08 $42.58 $35.01 $7.57 34,016,779.0 +16.59%
2023-07 $36.48 $29.51 $6.97 28,541,652.0 +14.73%
2023-06 $31.89 $26.23 $5.66 41,577,512.0 +20.31%
2023-05 $29.41 $25.04 $4.38 38,735,067.0 -6.37%
2023-04 $31.27 $26.02 $5.25 32,084,932.0 -0.28%
2023-03 $32.23 $24.66 $7.57 50,455,247.0 -4.57%
2023-02 $33.71 $27.92 $5.79 36,474,715.0 -10.22%
2023-01 $34.61 $29.38 $5.23 32,155,245.0 -5.63%
oil_gas_ep DVN
$33.30
price up icon 0.18%
oil_gas_ep TPL
$969.44
price up icon 4.10%
oil_gas_ep EXE
$99.60
price up icon 0.91%
oil_gas_ep WDS
$16.79
price down icon 0.06%
oil_gas_ep EQT
$54.03
price up icon 3.98%
$145.30
price up icon 1.12%
Kapitalisierung:     |  Volumen (24h):