Holen Sie sich die Stockscreener-App
39.95
0.30%
-0.0964
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Sm Energy Co-Aktien (SM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-30 | $40.45 | $39.61 | $0.84 | 632,320.0 | -0.27% |
| 2025-01-29 | $40.20 | $39.25 | $0.955 | 1,225,877.0 | +0.93% |
| 2025-01-28 | $40.50 | $39.09 | $1.41 | 1,184,568.0 | -0.03% |
| 2025-01-27 | $40.89 | $39.36 | $1.53 | 1,438,439.0 | -1.00% |
| 2025-01-24 | $41.26 | $39.99 | $1.27 | 1,270,266.0 | -2.74% |
| 2025-01-23 | $42.54 | $40.69 | $1.85 | 1,655,438.0 | -1.34% |
| 2025-01-22 | $42.30 | $41.38 | $0.92 | 1,508,019.0 | -0.24% |
| 2025-01-21 | $43.06 | $41.83 | $1.23 | 1,376,053.0 | -3.08% |
| 2025-01-17 | $44.34 | $42.74 | $1.60 | 1,881,397.0 | -2.06% |
| 2025-01-16 | $44.78 | $44.02 | $0.7595 | 1,078,086.0 | -1.28% |
| 2025-01-15 | $44.95 | $44.06 | $0.89 | 1,286,783.0 | +1.75% |
| 2025-01-14 | $44.24 | $43.21 | $1.03 | 1,863,369.0 | +0.46% |
| 2025-01-13 | $44.74 | $43.29 | $1.45 | 1,309,617.0 | +0.85% |
| 2025-01-10 | $44.50 | $43.28 | $1.22 | 1,948,186.0 | +1.64% |
| 2025-01-08 | $42.81 | $41.94 | $0.87 | 1,664,620.0 | -0.07% |
| 2025-01-07 | $42.69 | $40.92 | $1.77 | 1,986,935.0 | +4.45% |
| 2025-01-06 | $41.91 | $40.58 | $1.33 | 1,272,083.0 | +0.69% |
| 2025-01-03 | $40.86 | $40.17 | $0.69 | 826,869.0 | +1.05% |
| 2025-01-02 | $40.34 | $39.40 | $0.94 | 763,163.0 | +3.61% |
| 2024-12-31 | $39.14 | $38.41 | $0.73 | 1,175,156.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $44.95 | $39.09 | $5.86 | 26,172,088.0 | +3.04% |
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% |
0.19%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):