Holen Sie sich die Stockscreener-App
18.70
0.43%
-0.08
Handel nachbörslich:
18.60
-0.10
-0.53%
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 |
|---|---|---|---|---|---|
| 2025-12-31 | $18.82 | $18.54 | $0.28 | 1,892,711.0 | -0.43% |
| 2025-12-30 | $19.16 | $18.78 | $0.375 | 1,758,973.0 | +0.21% |
| 2025-12-29 | $18.90 | $18.61 | $0.29 | 1,948,373.0 | +1.24% |
| 2025-12-26 | $18.77 | $18.27 | $0.505 | 1,988,042.0 | -2.17% |
| 2025-12-24 | $18.97 | $18.68 | $0.29 | 1,337,146.0 | +0.21% |
| 2025-12-23 | $19.15 | $18.50 | $0.65 | 2,397,636.0 | -0.58% |
| 2025-12-22 | $19.67 | $18.85 | $0.8199 | 3,038,448.0 | +1.66% |
| 2025-12-19 | $19.05 | $18.59 | $0.47 | 5,889,941.0 | -0.16% |
| 2025-12-18 | $19.35 | $18.63 | $0.72 | 3,640,802.0 | -3.61% |
| 2025-12-17 | $19.46 | $18.56 | $0.905 | 3,063,713.0 | +6.24% |
| 2025-12-16 | $18.88 | $17.99 | $0.89 | 3,542,882.0 | -4.50% |
| 2025-12-15 | $19.74 | $18.84 | $0.8955 | 2,757,519.0 | -2.15% |
| 2025-12-12 | $20.24 | $19.53 | $0.71 | 2,236,401.0 | -1.41% |
| 2025-12-11 | $20.43 | $19.81 | $0.62 | 2,763,619.0 | -2.94% |
| 2025-12-10 | $20.64 | $19.37 | $1.27 | 3,185,254.0 | +2.71% |
| 2025-12-09 | $20.06 | $19.52 | $0.54 | 1,797,135.0 | +1.12% |
| 2025-12-08 | $20.36 | $19.59 | $0.775 | 2,542,534.0 | -2.24% |
| 2025-12-05 | $20.82 | $20.02 | $0.80 | 3,363,054.0 | -0.59% |
| 2025-12-04 | $20.60 | $20.00 | $0.595 | 2,202,110.0 | +0.15% |
| 2025-12-03 | $20.32 | $19.55 | $0.77 | 2,106,593.0 | +3.48% |
| 2025-12-02 | $19.61 | $19.27 | $0.34 | 1,840,362.0 | -0.86% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|
Sm Energy Co-Aktien (SM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.82 | $17.99 | $2.83 | 55,763,135.0 | -1.42% |
| 2025-11 | $20.52 | $17.58 | $2.95 | 69,910,759.0 | -8.81% |
| 2025-10 | $26.41 | $20.20 | $6.21 | 59,883,253.0 | -16.34% |
| 2025-09 | $29.23 | $24.60 | $4.63 | 42,764,912.0 | -12.54% |
| 2025-08 | $29.10 | $25.04 | $4.06 | 39,878,337.0 | +3.48% |
| 2025-07 | $29.21 | $24.45 | $4.76 | 42,540,041.0 | +11.66% |
| 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% |
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):