Summit Midstream Partners LP (SMC)

SMC
🏛️ Vereinigte Staaten →
21.83
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 38.00 39.70 38.00 39.70 0.5K
09:32 37.60 37.60 37.60 37.60 0.3K
09:33 37.60 37.60 37.60 37.60 0.8K
09:34 37.85 37.85 37.85 37.85 0.8K
09:35 37.85 37.85 37.85 37.85 0.4K
09:36 37.85 38.00 37.85 38.00 1.6K
09:37 38.00 38.00 37.93 37.93 3.0K
09:38 37.93 37.93 37.93 37.93 0.0K
09:39 38.00 38.00 38.00 38.00 1.5K
09:40 38.00 38.00 37.73 37.73 2.1K
09:41 37.91 37.91 37.91 37.91 0.2K
09:42 37.91 37.91 37.91 37.91 0.0K
09:43 37.50 37.84 37.50 37.84 1.7K
09:44 37.84 37.84 37.84 37.84 0.2K
09:45 37.84 37.84 37.84 37.84 1.1K
09:46 37.84 37.89 37.84 37.89 0.7K
09:47 37.89 37.89 37.89 37.89 0.1K
09:48 37.89 37.89 37.83 37.83 0.8K
09:49 37.83 37.83 37.83 37.83 1.6K
09:50 37.83 37.83 37.83 37.83 0.1K
09:51 37.83 37.83 37.83 37.83 3.0K
09:52 37.83 37.83 37.45 37.45 0.4K
09:53 37.45 37.45 37.27 37.38 2.4K
09:54 37.38 37.45 37.38 37.45 1.3K
09:55 37.45 37.45 37.45 37.45 0.1K
09:56 37.45 37.45 37.31 37.31 0.5K
09:57 37.31 37.31 37.31 37.31 0.7K
09:58 37.31 37.31 37.31 37.31 0.0K
09:59 37.31 37.31 37.31 37.31 0.5K
10:00 37.31 37.31 37.31 37.31 0.7K
10:01 37.31 37.31 37.31 37.31 0.8K
10:02 37.31 37.31 37.31 37.31 1.3K
10:03 37.31 37.43 37.31 37.43 1.2K
10:04 37.31 37.31 37.31 37.31 0.1K
10:05 37.31 37.31 37.31 37.31 0.0K
10:06 37.31 37.31 37.15 37.15 0.3K
10:07 37.15 37.29 37.15 37.29 0.1K
10:08 37.29 37.29 37.29 37.29 0.3K
10:09 37.29 37.29 37.29 37.29 0.3K
10:10 37.29 37.29 37.29 37.29 0.0K
10:11 37.29 37.29 37.29 37.29 0.0K
10:12 37.29 37.29 37.29 37.29 0.1K
10:13 37.29 37.29 37.29 37.29 0.5K
10:14 37.29 37.29 37.29 37.29 0.0K
10:15 37.29 37.29 37.29 37.29 0.1K
10:16 37.29 37.29 37.22 37.22 0.1K
10:17 37.22 37.22 37.22 37.22 0.3K
10:18 37.22 37.22 37.22 37.22 0.0K
10:19 37.22 37.22 37.22 37.22 0.0K
10:20 37.22 37.22 37.22 37.22 0.1K
10:21 37.22 37.22 37.22 37.22 0.0K
10:22 37.22 37.22 37.22 37.22 0.0K
10:23 37.22 37.22 37.19 37.19 0.1K
10:24 37.19 37.19 37.19 37.19 0.3K
10:25 37.19 37.19 37.19 37.19 0.0K
10:26 37.19 37.19 37.19 37.19 0.0K
10:27 37.19 37.19 37.19 37.19 0.0K
10:28 37.19 37.19 37.19 37.19 0.0K
10:29 37.19 37.19 37.19 37.19 0.0K
10:30 37.19 37.19 37.19 37.19 0.1K
10:31 37.19 37.19 37.19 37.19 0.1K
10:32 37.19 37.19 37.19 37.19 0.0K
10:33 37.19 37.19 37.19 37.19 0.0K
10:34 36.68 36.68 36.68 36.68 0.7K
10:35 36.68 36.68 36.68 36.68 0.0K
10:36 36.68 36.87 36.68 36.87 1.5K
10:37 36.51 36.51 36.48 36.48 1.7K
10:38 36.57 36.57 36.57 36.57 0.1K
10:39 36.57 36.98 36.57 36.98 0.9K
10:40 36.98 36.98 36.98 36.98 0.0K
10:41 36.98 36.98 36.98 36.98 0.0K
10:42 36.98 36.98 36.98 36.98 0.1K
10:43 36.98 36.98 36.98 36.98 0.0K
10:44 36.98 36.98 36.98 36.98 0.2K
10:45 36.98 36.98 36.98 36.98 0.0K
10:46 36.98 36.98 36.98 36.98 0.0K
10:47 36.98 36.98 36.98 36.98 0.0K
10:48 36.98 36.98 36.98 36.98 0.0K
10:49 36.98 36.98 36.98 36.98 0.0K
10:50 36.76 36.85 36.76 36.85 1.5K
10:51 36.85 36.85 36.85 36.85 0.1K
10:52 36.87 36.87 36.87 36.87 0.3K
10:53 36.87 36.87 36.87 36.87 0.1K
10:54 36.87 36.87 36.87 36.87 0.0K
10:55 36.87 36.87 36.87 36.87 0.0K
10:56 36.87 36.87 36.87 36.87 0.0K
10:57 36.87 36.87 36.87 36.87 0.0K
10:58 36.87 36.87 36.87 36.87 0.0K
10:59 36.87 36.87 36.87 36.87 0.0K
11:00 36.87 36.87 36.75 36.75 0.6K
11:01 36.58 36.58 36.58 36.58 0.2K
11:02 36.58 36.58 36.58 36.58 0.1K
11:03 36.58 36.58 36.58 36.58 1.4K
11:04 36.58 36.58 36.58 36.58 0.0K
11:05 36.58 36.58 36.58 36.58 0.0K
11:06 36.58 36.58 36.58 36.58 0.0K
11:07 36.58 36.58 36.58 36.58 0.0K
11:08 36.58 36.58 36.58 36.58 0.1K
11:09 36.58 36.58 36.58 36.58 0.0K
11:10 36.58 36.58 36.58 36.58 0.0K
11:11 36.58 36.58 36.58 36.58 0.1K
11:12 36.55 36.55 36.55 36.55 0.1K
11:13 36.55 36.55 36.55 36.55 0.1K
11:14 36.55 36.55 36.55 36.55 0.0K
11:15 36.55 36.55 36.55 36.55 0.0K
11:16 36.55 36.55 36.55 36.55 0.0K
11:17 36.43 36.45 36.43 36.45 2.8K
11:18 36.45 36.50 36.45 36.50 1.0K
11:19 36.50 36.50 36.50 36.50 0.0K
11:20 36.59 36.59 36.59 36.59 0.5K
11:21 36.59 36.59 36.59 36.59 0.6K
11:22 36.73 36.73 36.73 36.73 0.2K
11:23 36.73 36.73 36.73 36.73 0.4K
11:24 36.73 36.73 36.69 36.69 6.3K
11:25 36.69 36.69 36.69 36.69 0.0K
11:26 36.69 36.69 36.69 36.69 0.0K
11:27 36.69 36.69 36.69 36.69 0.0K
11:28 36.69 36.69 36.69 36.69 0.1K
11:29 36.60 36.60 36.60 36.60 2.5K
11:30 36.60 36.93 36.60 36.93 3.0K
11:31 36.93 36.93 36.93 36.93 0.0K
11:32 36.93 36.93 36.93 36.93 0.0K
11:33 36.93 36.93 36.93 36.93 0.0K
11:34 36.91 36.91 36.72 36.72 0.5K
11:35 36.72 36.72 36.72 36.72 0.0K
11:36 36.72 36.72 36.72 36.72 0.2K
11:37 36.72 36.72 36.72 36.72 0.2K
11:38 36.72 36.72 36.72 36.72 0.0K
11:39 36.72 36.72 36.72 36.72 0.0K
11:40 36.72 36.72 36.72 36.72 0.1K
11:41 36.72 36.74 36.72 36.74 0.4K
11:42 36.74 36.74 36.74 36.74 0.0K
11:43 36.74 36.74 36.74 36.74 0.0K
11:44 36.73 36.73 36.73 36.73 0.2K
11:45 36.73 36.73 36.73 36.73 0.0K
11:46 36.73 36.73 36.73 36.73 0.0K
11:47 36.73 36.73 36.73 36.73 0.1K
11:48 36.73 36.73 36.73 36.73 0.0K
11:49 36.73 36.73 36.73 36.73 0.0K
11:50 36.73 36.73 36.73 36.73 0.0K
11:51 36.73 36.73 36.73 36.73 0.1K
11:52 36.73 36.73 36.73 36.73 0.0K
11:53 36.73 36.73 36.73 36.73 0.0K
11:54 36.80 36.80 36.69 36.69 1.1K
11:55 36.92 36.92 36.92 36.92 1.0K
11:56 36.92 36.92 36.92 36.92 0.9K
11:57 36.92 36.92 36.92 36.92 0.1K
11:58 36.87 36.87 36.87 36.87 0.7K
11:59 36.87 36.87 36.87 36.87 0.1K
12:00 36.87 36.87 36.87 36.87 0.0K
12:01 36.87 36.87 36.87 36.87 0.0K
12:02 36.87 36.87 36.87 36.87 0.3K
12:03 36.87 37.00 36.87 37.00 3.7K
12:04 37.00 37.20 37.00 37.20 2.1K
12:05 37.20 37.20 37.20 37.20 0.0K
12:06 37.20 37.20 37.20 37.20 0.1K
12:07 37.20 37.20 37.20 37.20 0.0K
12:08 37.20 37.20 37.20 37.20 0.0K
12:09 37.00 37.00 36.99 36.99 5.8K
12:10 37.04 37.04 37.04 37.04 3.0K
12:11 36.92 36.92 36.92 36.92 0.3K
12:12 36.92 36.92 36.92 36.92 0.0K
12:13 36.92 36.92 36.92 36.92 0.0K
12:14 36.92 36.92 36.92 36.92 0.0K
12:15 36.92 36.92 36.92 36.92 0.0K
12:16 36.92 37.00 36.92 37.00 0.3K
12:17 37.00 37.00 37.00 37.00 0.0K
12:18 37.00 37.00 36.99 36.99 0.1K
12:19 36.99 36.99 36.99 36.99 0.0K
12:20 36.99 36.99 36.99 36.99 0.0K
12:21 36.99 36.99 36.99 36.99 0.1K
12:22 36.99 36.99 36.99 36.99 0.1K
12:23 36.99 36.99 36.99 36.99 0.0K
12:24 36.95 36.95 36.95 36.95 0.1K
12:25 36.95 36.95 36.95 36.95 0.0K
12:26 36.95 36.95 36.95 36.95 0.0K
12:27 36.95 36.95 36.95 36.95 0.0K
12:28 36.95 36.95 36.95 36.95 0.1K
12:29 36.96 36.96 36.96 36.96 0.1K
12:30 36.96 36.96 36.96 36.96 0.0K
12:31 36.96 36.96 36.96 36.96 0.1K
12:32 36.96 36.96 36.96 36.96 0.1K
12:33 36.96 36.96 36.96 36.96 0.0K
12:34 36.95 36.95 36.95 36.95 0.1K
12:35 36.95 36.95 36.95 36.95 0.0K
12:36 36.95 36.95 36.95 36.95 0.1K
12:37 36.95 36.95 36.95 36.95 0.0K
12:38 36.95 36.95 36.95 36.95 0.0K
12:39 36.95 36.95 36.95 36.95 0.0K
12:40 36.95 36.95 36.95 36.95 0.0K
12:41 36.95 36.96 36.95 36.96 0.2K
12:42 36.96 36.96 36.96 36.96 0.0K
12:43 36.96 36.96 36.96 36.96 0.0K
12:44 36.95 36.95 36.95 36.95 0.8K
12:45 36.95 37.26 36.95 37.26 0.7K
12:46 37.26 37.26 37.26 37.26 0.0K
12:47 37.26 37.26 37.26 37.26 0.0K
12:48 37.11 37.11 37.11 37.11 0.1K
12:49 37.11 37.11 37.11 37.11 0.0K
12:50 37.11 37.11 37.11 37.11 0.5K
12:51 37.13 37.13 37.13 37.13 0.1K
12:52 37.13 37.13 37.13 37.13 0.1K
12:53 37.23 37.23 37.23 37.23 0.1K
12:54 37.23 37.23 37.13 37.15 1.6K
12:55 37.15 37.15 37.15 37.15 0.0K
12:56 37.21 37.21 37.21 37.21 0.2K
12:57 37.22 37.22 37.22 37.22 0.2K
12:58 37.22 37.22 37.22 37.22 0.0K
12:59 37.22 37.22 37.22 37.22 0.0K
13:00 37.22 37.22 37.22 37.22 0.1K
13:01 37.22 37.22 37.22 37.22 0.1K
13:02 37.22 37.22 37.17 37.17 1.4K
13:03 37.17 37.30 37.17 37.30 1.2K
13:04 37.30 37.30 37.30 37.30 0.0K
13:05 37.30 37.30 37.30 37.30 0.0K
13:06 37.30 37.30 37.30 37.30 0.0K
13:07 37.30 37.30 37.30 37.30 0.0K
13:08 37.30 37.30 37.30 37.30 0.0K
13:09 37.30 37.30 37.30 37.30 0.2K
13:10 37.30 37.30 37.30 37.30 0.0K
13:11 37.30 37.30 37.30 37.30 0.0K
13:12 37.30 37.30 37.30 37.30 0.0K
13:13 37.30 37.30 37.28 37.28 0.1K
13:14 37.28 37.28 37.28 37.28 0.0K
13:15 37.28 37.28 37.28 37.28 0.0K
13:16 37.28 37.28 37.28 37.28 0.1K
13:17 37.28 37.28 37.28 37.28 0.0K
13:18 37.28 37.28 37.28 37.28 0.0K
13:19 37.28 37.28 37.28 37.28 0.0K
13:20 37.28 37.28 37.28 37.28 0.1K
13:21 37.28 37.28 37.28 37.28 0.0K
13:22 37.28 37.28 37.28 37.28 0.0K
13:23 37.28 37.28 37.28 37.28 0.0K
13:24 37.28 37.28 37.24 37.24 0.2K
13:25 37.24 37.24 37.24 37.24 0.0K
13:26 37.24 37.24 37.24 37.24 0.0K
13:27 37.24 37.24 37.24 37.24 0.0K
13:28 37.43 37.43 37.43 37.43 0.9K
13:29 37.43 37.43 37.43 37.43 0.0K
13:30 37.43 37.43 37.43 37.43 0.1K
13:31 37.43 37.43 37.43 37.43 0.0K
13:32 37.41 37.41 37.41 37.41 0.1K
13:33 37.41 37.41 37.41 37.41 0.1K
13:34 37.41 37.41 37.41 37.41 0.1K
13:35 37.41 37.41 37.41 37.41 0.1K
13:36 37.41 37.41 37.41 37.41 0.0K
13:37 37.41 37.41 37.41 37.41 0.0K
13:38 37.41 37.41 37.41 37.41 0.2K
13:39 37.41 37.41 37.41 37.41 0.0K
13:40 37.41 37.41 37.41 37.41 0.0K
13:41 37.33 37.33 37.25 37.25 1.3K
13:42 37.25 37.25 37.25 37.25 0.0K
13:43 37.25 37.25 37.25 37.25 0.0K
13:44 37.25 37.25 37.25 37.25 0.0K
13:45 37.25 37.25 37.25 37.25 0.0K
13:46 37.25 37.25 37.25 37.25 0.0K
13:47 37.25 37.25 37.25 37.25 0.0K
13:48 37.25 37.25 37.25 37.25 0.0K
13:49 37.25 37.25 37.25 37.25 0.0K
13:50 37.25 37.25 37.25 37.25 0.1K
13:51 37.25 37.25 37.25 37.25 0.0K
13:52 37.25 37.25 37.25 37.25 0.0K
13:53 37.25 37.25 37.25 37.25 0.0K
13:54 37.25 37.25 37.25 37.25 0.1K
13:55 37.25 37.25 37.25 37.25 0.1K
13:56 37.25 37.25 37.25 37.25 0.0K
13:57 37.25 37.25 37.25 37.25 0.0K
13:58 37.25 37.27 37.25 37.27 0.3K
13:59 37.18 37.18 37.18 37.18 0.9K
14:00 37.18 37.18 37.18 37.18 0.1K
14:01 37.18 37.18 37.18 37.18 0.0K
14:02 37.18 37.18 37.18 37.18 0.0K
14:03 37.18 37.18 37.18 37.18 0.1K
14:04 37.18 37.18 37.18 37.18 0.0K
14:05 37.18 37.18 37.18 37.18 0.0K
14:06 37.18 37.18 37.18 37.18 0.0K
14:07 37.18 37.18 37.18 37.18 0.0K
14:08 37.18 37.18 37.18 37.18 0.0K
14:09 37.18 37.18 37.18 37.18 0.0K
14:10 37.18 37.18 37.18 37.18 0.0K
14:11 37.18 37.18 37.18 37.18 0.0K
14:12 37.18 37.18 37.18 37.18 0.0K
14:13 37.18 37.18 37.18 37.18 0.0K
14:14 37.18 37.18 37.18 37.18 0.2K
14:15 37.18 37.18 37.18 37.18 0.0K
14:16 37.18 37.18 37.18 37.18 0.0K
14:17 37.18 37.18 37.18 37.18 0.0K
14:18 37.18 37.18 37.18 37.18 0.0K
14:19 37.18 37.18 37.18 37.18 0.3K
14:20 37.18 37.18 37.18 37.18 0.0K
14:21 37.18 37.18 37.18 37.18 0.2K
14:22 37.18 37.18 37.18 37.18 0.0K
14:23 37.18 37.34 37.18 37.34 0.1K
14:24 37.34 37.34 37.24 37.24 0.7K
14:25 37.34 37.47 37.34 37.47 1.3K
14:26 37.47 37.47 37.47 37.47 0.0K
14:27 37.50 37.50 37.50 37.50 0.1K
14:28 37.50 37.50 37.50 37.50 0.0K
14:29 37.50 37.50 37.50 37.50 0.0K
14:30 37.50 37.50 37.50 37.50 0.0K
14:31 37.50 37.50 37.50 37.50 0.0K
14:32 37.50 37.50 37.50 37.50 0.2K
14:33 37.50 37.50 37.50 37.50 0.0K
14:34 37.50 37.50 37.50 37.50 0.0K
14:35 37.43 37.43 37.43 37.43 0.1K
14:36 37.43 37.43 37.43 37.43 0.0K
14:37 37.43 37.45 37.42 37.42 2.9K
14:38 37.42 37.42 37.42 37.42 0.2K
14:39 37.42 37.42 37.42 37.42 0.0K
14:40 37.42 37.42 37.42 37.42 0.1K
14:41 37.42 37.42 37.42 37.42 0.1K
14:42 37.42 37.42 37.42 37.42 0.0K
14:43 37.50 37.50 37.50 37.50 0.1K
14:44 37.50 37.50 37.50 37.50 0.0K
14:45 37.50 37.50 37.50 37.50 0.0K
14:46 37.50 37.50 37.50 37.50 0.0K
14:47 37.49 37.49 37.49 37.49 0.3K
14:48 37.49 37.49 37.49 37.49 0.1K
14:49 37.49 37.49 37.49 37.49 0.0K
14:50 37.49 37.49 37.49 37.49 0.2K
14:51 37.49 37.49 37.49 37.49 0.1K
14:52 37.49 37.49 37.49 37.49 0.3K
14:53 37.49 37.49 37.49 37.49 0.1K
14:54 37.49 37.49 37.49 37.49 0.0K
14:55 37.49 37.49 37.49 37.49 0.2K
14:56 37.49 37.49 37.49 37.49 0.1K
14:57 37.49 37.49 37.49 37.49 0.0K
14:58 37.47 37.47 37.47 37.47 0.1K
14:59 37.47 37.47 37.47 37.47 0.0K
15:00 37.47 37.47 37.47 37.47 0.1K
15:01 37.47 37.47 37.47 37.47 0.1K
15:02 37.47 37.47 37.47 37.47 0.0K
15:03 37.47 37.47 37.47 37.47 0.0K
15:04 37.47 37.47 37.47 37.47 0.0K
15:05 37.47 37.47 37.47 37.47 0.2K
15:06 37.47 37.47 37.47 37.47 0.0K
15:07 37.47 37.47 37.47 37.47 0.0K
15:08 37.47 37.59 37.47 37.59 0.1K
15:09 37.59 37.59 37.59 37.59 0.0K
15:10 37.59 37.59 37.59 37.59 0.0K
15:11 37.59 37.59 37.49 37.49 0.5K
15:12 37.49 37.49 37.49 37.49 0.0K
15:13 37.49 37.49 37.49 37.49 0.0K
15:14 37.49 37.49 37.49 37.49 0.0K
15:15 37.49 37.49 37.49 37.49 0.0K
15:16 37.49 37.49 37.49 37.49 0.0K
15:17 37.49 37.49 37.49 37.49 0.0K
15:18 37.43 37.43 37.43 37.43 1.5K
15:19 37.43 37.43 37.43 37.43 0.1K
15:20 37.43 37.43 37.43 37.43 0.0K
15:21 37.43 37.43 37.43 37.43 0.3K
15:22 37.40 37.40 37.40 37.40 2.4K
15:23 37.40 37.40 37.40 37.40 0.1K
15:24 37.40 37.40 37.40 37.40 1.1K
15:25 37.42 37.42 37.42 37.42 0.4K
15:26 37.36 37.36 37.36 37.36 0.2K
15:27 37.36 37.36 37.36 37.36 0.1K
15:28 37.36 37.36 37.36 37.36 0.0K
15:29 37.36 37.36 37.36 37.36 0.0K
15:30 37.36 37.36 37.36 37.36 0.0K
15:31 37.36 37.36 37.36 37.36 0.0K
15:32 37.36 37.36 37.36 37.36 0.1K
15:33 37.36 37.36 37.36 37.36 0.1K
15:34 37.36 37.36 37.36 37.36 0.0K
15:35 37.36 37.36 37.36 37.36 0.1K
15:36 37.36 37.36 37.36 37.36 0.0K
15:37 37.36 37.36 37.36 37.36 0.1K
15:38 37.44 37.44 37.44 37.44 0.5K
15:39 37.44 37.44 37.44 37.44 0.0K
15:40 37.44 37.44 37.44 37.44 0.0K
15:41 37.44 37.44 37.44 37.44 0.3K
15:42 37.44 37.44 37.44 37.44 0.7K
15:43 37.44 37.52 37.44 37.52 0.5K
15:44 37.52 37.52 37.52 37.52 0.0K
15:45 37.52 37.54 37.52 37.54 0.6K
15:46 37.54 37.54 37.54 37.54 0.1K
15:47 37.54 37.54 37.40 37.40 2.7K
15:48 37.40 37.40 37.40 37.40 0.0K
15:49 37.40 37.44 37.40 37.44 0.2K
15:50 37.44 37.44 37.44 37.44 0.0K
15:51 37.44 37.44 37.44 37.44 0.3K
15:52 37.44 37.44 37.44 37.44 0.0K
15:53 37.45 37.48 37.45 37.48 1.3K
15:54 37.48 37.48 37.48 37.48 0.0K
15:55 37.48 37.55 37.48 37.55 0.4K
15:56 37.55 37.55 37.52 37.52 0.1K
15:57 37.52 37.53 37.52 37.53 0.5K
15:58 37.42 37.51 37.40 37.47 2.6K
15:59 37.36 37.44 37.36 37.44 0.9K
16:00 37.44 37.47 37.39 37.39 4.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar