Summit Midstream Partners LP (SMC)

SMC
🏛️ Vereinigte Staaten →
21.29
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 38.48 38.64 38.48 38.64 0.1K
09:32 38.64 38.64 38.64 38.64 1.1K
09:33 38.74 38.74 38.74 38.74 0.1K
09:34 38.74 38.74 38.74 38.74 0.0K
09:35 38.74 38.74 38.74 38.74 0.0K
09:36 38.74 38.74 38.74 38.74 0.0K
09:37 38.74 38.74 38.74 38.74 0.0K
09:38 38.74 38.74 38.74 38.74 0.0K
09:39 38.74 38.74 38.74 38.74 0.0K
09:40 38.69 38.69 38.69 38.69 0.1K
09:41 38.69 38.69 38.69 38.69 0.0K
09:42 38.69 38.69 38.69 38.69 0.0K
09:43 38.69 38.69 38.69 38.69 0.4K
09:44 38.69 38.69 38.69 38.69 0.0K
09:45 38.69 38.69 38.69 38.69 0.0K
09:46 38.69 38.69 38.69 38.69 0.0K
09:47 38.69 38.69 38.69 38.69 0.0K
09:48 38.74 38.74 38.74 38.74 0.3K
09:49 38.74 38.74 38.74 38.74 0.0K
09:50 38.74 38.74 38.74 38.74 0.0K
09:51 38.74 38.74 38.74 38.74 0.0K
09:52 38.74 38.74 38.74 38.74 0.0K
09:53 38.74 38.74 38.74 38.74 0.0K
09:54 38.74 38.74 38.74 38.74 0.0K
09:55 38.74 38.74 38.74 38.74 0.0K
09:56 38.74 38.74 38.74 38.74 0.0K
09:57 38.74 38.74 38.74 38.74 0.0K
09:58 38.74 38.74 38.74 38.74 0.0K
09:59 38.74 38.74 38.74 38.74 0.0K
10:00 38.63 38.63 38.63 38.63 0.1K
10:01 38.63 38.63 38.63 38.63 0.0K
10:02 38.63 38.63 38.63 38.63 0.0K
10:03 38.63 38.63 38.63 38.63 0.0K
10:04 38.63 38.63 38.63 38.63 0.0K
10:05 38.63 38.63 38.63 38.63 0.0K
10:06 38.63 38.63 38.63 38.63 0.0K
10:07 38.63 38.63 38.63 38.63 0.0K
10:08 38.63 38.63 38.63 38.63 0.1K
10:09 38.74 38.74 38.74 38.74 0.1K
10:10 38.74 38.74 38.74 38.74 0.0K
10:11 38.74 38.74 38.74 38.74 0.0K
10:12 38.74 38.74 38.74 38.74 0.0K
10:13 38.74 38.74 38.74 38.74 0.0K
10:14 38.74 38.74 38.74 38.74 0.1K
10:15 38.74 38.74 38.74 38.74 0.0K
10:16 38.74 38.74 38.74 38.74 0.0K
10:17 38.74 38.74 38.74 38.74 0.0K
10:18 38.74 38.74 38.74 38.74 0.1K
10:19 38.74 38.74 38.74 38.74 0.0K
10:20 38.74 38.74 38.74 38.74 0.0K
10:21 38.74 38.74 38.74 38.74 0.0K
10:22 38.74 38.74 38.74 38.74 0.3K
10:23 38.49 38.49 38.49 38.49 0.1K
10:24 38.49 38.67 38.49 38.67 0.1K
10:25 38.67 38.67 38.67 38.67 0.0K
10:26 38.67 38.67 38.67 38.67 0.0K
10:27 38.67 38.67 38.67 38.67 0.0K
10:28 38.67 38.67 38.67 38.67 0.0K
10:29 38.67 38.67 38.67 38.67 0.0K
10:30 38.67 38.67 38.67 38.67 0.0K
10:31 38.67 38.67 38.67 38.67 0.0K
10:32 38.67 38.67 38.67 38.67 0.0K
10:33 38.67 38.67 38.67 38.67 0.0K
10:34 38.67 38.67 38.67 38.67 0.0K
10:35 38.67 38.67 38.49 38.49 0.6K
10:36 38.49 38.49 38.49 38.49 0.1K
10:37 38.49 38.49 38.49 38.49 0.0K
10:38 38.49 38.49 38.49 38.49 0.0K
10:39 38.49 38.49 38.49 38.49 0.1K
10:40 38.49 38.49 38.49 38.49 0.0K
10:41 38.59 38.59 38.55 38.55 0.6K
10:42 38.55 38.55 38.55 38.55 0.0K
10:43 38.55 38.55 38.55 38.55 0.1K
10:44 38.55 38.55 38.55 38.55 0.0K
10:45 38.55 38.55 38.55 38.55 0.0K
10:46 38.55 38.55 38.55 38.55 0.1K
10:47 38.55 38.55 38.55 38.55 0.0K
10:48 38.55 38.55 38.55 38.55 0.1K
10:49 38.55 38.55 38.48 38.48 0.1K
10:50 38.48 38.48 38.48 38.48 0.1K
10:51 38.48 38.48 38.48 38.48 0.0K
10:52 38.63 38.63 38.63 38.63 0.4K
10:53 38.63 38.63 38.63 38.63 0.0K
10:54 38.63 38.63 38.63 38.63 0.3K
10:55 38.63 38.63 38.63 38.63 0.0K
10:56 38.63 38.63 38.63 38.63 0.0K
10:57 38.63 38.63 38.63 38.63 0.0K
10:58 38.63 38.63 38.63 38.63 0.0K
10:59 38.63 38.63 38.63 38.63 0.0K
11:00 38.63 38.63 38.63 38.63 0.1K
11:01 38.63 38.63 38.63 38.63 0.0K
11:02 38.63 38.63 38.63 38.63 0.0K
11:03 38.63 38.63 38.63 38.63 0.1K
11:04 38.63 38.63 38.63 38.63 0.0K
11:05 38.63 38.63 38.63 38.63 0.0K
11:06 38.63 38.63 38.63 38.63 0.0K
11:07 38.63 38.63 38.63 38.63 0.0K
11:08 38.63 38.63 38.63 38.63 0.1K
11:09 38.63 38.63 38.63 38.63 0.0K
11:10 38.63 38.63 38.63 38.63 0.0K
11:11 38.63 38.63 38.63 38.63 0.0K
11:12 38.63 38.63 38.63 38.63 0.0K
11:13 38.92 38.92 38.92 38.92 2.2K
11:14 38.92 38.92 38.92 38.92 0.0K
11:15 38.92 38.92 38.92 38.92 0.0K
11:16 38.92 38.92 38.92 38.92 0.0K
11:17 38.92 38.92 38.92 38.92 0.0K
11:18 39.11 39.11 39.11 39.11 0.2K
11:19 39.11 39.11 39.11 39.11 0.0K
11:20 39.11 39.11 39.11 39.11 0.0K
11:21 39.14 39.14 39.14 39.14 0.2K
11:22 39.14 39.14 39.03 39.03 0.2K
11:23 39.03 39.03 39.03 39.03 0.0K
11:24 39.03 39.03 39.03 39.03 0.0K
11:25 39.03 39.03 39.03 39.03 0.0K
11:26 39.03 39.03 39.03 39.03 0.0K
11:27 39.03 39.16 39.03 39.16 0.4K
11:28 39.16 39.16 39.16 39.16 0.0K
11:29 39.16 39.16 39.16 39.16 0.0K
11:30 39.24 39.24 39.24 39.24 0.5K
11:31 39.24 39.24 39.24 39.24 0.1K
11:32 39.24 39.24 39.24 39.24 0.0K
11:33 39.24 39.24 39.24 39.24 0.0K
11:34 39.24 39.24 39.24 39.24 0.9K
11:35 39.24 39.24 39.24 39.24 0.0K
11:36 39.24 39.24 39.24 39.24 0.0K
11:37 39.24 39.24 39.24 39.24 0.0K
11:38 39.24 39.24 39.24 39.24 0.0K
11:39 39.24 39.24 39.15 39.15 0.8K
11:40 39.15 39.15 39.15 39.15 0.0K
11:41 39.15 39.15 39.15 39.15 0.0K
11:42 39.15 39.15 39.15 39.15 0.0K
11:43 39.15 39.15 39.15 39.15 0.0K
11:44 39.45 39.45 39.45 39.45 0.1K
11:45 39.45 39.45 39.45 39.45 0.0K
11:46 39.45 39.45 39.45 39.45 0.0K
11:47 39.45 39.45 39.45 39.45 0.0K
11:48 39.45 39.45 39.45 39.45 0.0K
11:49 39.45 39.45 39.45 39.45 0.0K
11:50 39.45 39.45 39.45 39.45 0.1K
11:51 39.45 39.45 39.45 39.45 0.0K
11:52 39.45 39.45 39.45 39.45 0.1K
11:53 39.45 39.45 39.45 39.45 0.1K
11:54 39.35 39.35 39.35 39.35 0.1K
11:55 39.35 39.35 39.35 39.35 0.0K
11:56 39.35 39.35 39.35 39.35 0.0K
11:57 39.35 39.35 39.35 39.35 0.0K
11:58 39.35 39.35 39.35 39.35 0.3K
11:59 39.47 39.47 39.47 39.47 0.1K
12:00 39.59 39.59 39.59 39.59 1.7K
12:01 39.59 39.59 39.59 39.59 0.2K
12:02 39.59 39.59 39.59 39.59 0.2K
12:03 39.59 39.59 39.59 39.59 0.1K
12:04 39.59 39.59 39.59 39.59 0.0K
12:05 39.59 39.83 39.59 39.83 0.4K
12:06 39.83 39.83 39.83 39.83 0.0K
12:07 39.83 39.83 39.83 39.83 0.0K
12:08 39.83 39.83 39.83 39.83 0.1K
12:09 39.76 39.76 39.76 39.76 0.1K
12:10 39.76 39.76 39.76 39.76 0.0K
12:11 39.76 39.76 39.76 39.76 0.0K
12:12 39.76 39.76 39.76 39.76 0.2K
12:13 39.76 39.76 39.76 39.76 0.0K
12:14 39.76 39.76 39.76 39.76 0.0K
12:15 39.76 39.76 39.76 39.76 0.0K
12:16 39.76 39.76 39.76 39.76 0.2K
12:17 39.76 39.76 39.76 39.76 0.0K
12:18 39.76 39.76 39.76 39.76 0.0K
12:19 39.76 39.76 39.76 39.76 0.0K
12:20 39.76 39.76 39.76 39.76 0.0K
12:21 39.82 39.82 39.82 39.82 0.2K
12:22 39.82 39.82 39.82 39.82 0.0K
12:23 39.82 39.82 39.82 39.82 0.0K
12:24 39.82 39.82 39.82 39.82 0.0K
12:25 39.82 39.82 39.82 39.82 0.0K
12:26 39.82 39.82 39.82 39.82 0.0K
12:27 39.82 39.82 39.82 39.82 0.0K
12:28 39.82 39.82 39.82 39.82 0.0K
12:29 39.82 39.82 39.82 39.82 0.0K
12:30 39.82 39.82 39.82 39.82 0.1K
12:31 39.82 39.82 39.82 39.82 0.1K
12:32 39.82 39.82 39.82 39.82 0.0K
12:33 39.82 39.82 39.82 39.82 0.0K
12:34 39.82 39.82 39.82 39.82 0.0K
12:35 39.82 39.82 39.82 39.82 0.0K
12:36 39.82 39.82 39.82 39.82 0.0K
12:37 39.82 39.82 39.82 39.82 0.0K
12:38 39.84 39.84 39.84 39.84 0.6K
12:39 39.95 39.99 39.91 39.91 2.3K
12:40 39.86 39.86 39.86 39.86 1.1K
12:41 39.86 39.86 39.86 39.86 0.0K
12:42 39.86 39.86 39.86 39.86 0.0K
12:43 39.86 39.86 39.86 39.86 0.1K
12:44 39.86 40.11 39.86 40.11 5.3K
12:45 40.11 40.11 40.11 40.11 0.0K
12:46 40.11 40.11 40.11 40.11 0.0K
12:47 40.11 40.11 40.11 40.11 0.2K
12:48 40.11 40.11 40.11 40.11 0.1K
12:49 40.14 40.29 40.14 40.29 0.4K
12:50 40.14 40.26 40.14 40.26 0.4K
12:51 40.26 40.26 40.26 40.26 0.0K
12:52 40.26 40.30 40.26 40.30 1.0K
12:53 40.30 40.45 40.30 40.45 0.1K
12:54 40.50 40.50 40.50 40.50 0.1K
12:55 40.50 40.50 40.50 40.50 0.3K
12:56 40.50 40.50 40.50 40.50 0.0K
12:57 40.45 40.45 40.45 40.45 0.7K
12:58 40.45 40.45 40.45 40.45 0.0K
12:59 40.45 40.50 40.45 40.50 0.7K
13:00 40.50 40.58 40.50 40.58 0.6K
13:01 40.58 40.58 40.58 40.58 0.0K
13:02 40.65 40.67 40.65 40.67 0.4K
13:03 40.67 40.67 40.67 40.67 0.0K
13:04 40.67 40.67 40.67 40.67 0.0K
13:05 40.67 40.67 40.67 40.67 0.1K
13:06 40.67 40.68 40.67 40.68 0.2K
13:07 40.68 40.68 40.68 40.68 0.5K
13:08 40.68 40.68 40.68 40.68 0.0K
13:09 40.68 40.68 40.68 40.68 0.0K
13:10 40.68 40.68 40.68 40.68 0.0K
13:11 40.68 40.68 40.68 40.68 0.1K
13:12 40.68 40.79 40.68 40.79 0.1K
13:13 40.75 40.75 40.75 40.75 0.8K
13:14 40.75 40.75 40.75 40.75 0.0K
13:15 40.82 40.82 40.82 40.82 0.2K
13:16 40.82 40.82 40.82 40.82 0.0K
13:17 40.74 40.74 40.74 40.74 0.6K
13:18 40.74 40.99 40.74 40.99 1.5K
13:19 40.74 40.74 40.74 40.74 0.1K
13:20 40.74 40.74 40.74 40.74 0.0K
13:21 40.74 40.74 40.74 40.74 0.0K
13:22 40.74 40.74 40.74 40.74 0.1K
13:23 40.72 40.72 40.72 40.72 0.1K
13:24 40.72 40.72 40.72 40.72 0.1K
13:25 40.72 40.72 40.72 40.72 0.1K
13:26 40.72 40.72 40.72 40.72 0.0K
13:27 40.72 40.72 40.72 40.72 0.0K
13:28 40.72 40.72 40.57 40.57 2.4K
13:29 40.57 40.57 40.57 40.57 0.0K
13:30 40.57 40.57 40.57 40.57 0.1K
13:31 40.57 40.57 40.57 40.57 0.0K
13:32 40.57 40.57 40.57 40.57 0.0K
13:33 40.57 40.57 40.57 40.57 0.0K
13:34 40.57 40.57 40.57 40.57 0.2K
13:35 40.82 40.90 40.82 40.90 0.4K
13:36 40.90 40.90 40.77 40.77 0.2K
13:37 40.77 40.77 40.77 40.77 0.0K
13:38 40.77 40.77 40.77 40.77 0.0K
13:39 40.77 40.77 40.77 40.77 0.0K
13:40 40.77 40.77 40.77 40.77 0.1K
13:41 40.77 40.77 40.77 40.77 0.0K
13:42 40.77 40.77 40.77 40.77 0.0K
13:43 40.77 40.77 40.77 40.77 0.0K
13:44 40.77 40.77 40.77 40.77 0.0K
13:45 40.77 40.77 40.77 40.77 0.0K
13:46 40.77 40.77 40.77 40.77 1.0K
13:47 40.77 40.77 40.77 40.77 0.0K
13:48 40.77 40.77 40.77 40.77 0.2K
13:49 41.14 41.20 41.14 41.20 0.8K
13:50 41.20 41.20 41.20 41.20 0.2K
13:51 41.20 41.20 41.20 41.20 0.1K
13:52 41.20 41.46 41.20 41.46 0.1K
13:53 41.46 41.46 41.46 41.46 0.0K
13:54 41.46 41.46 41.44 41.44 0.2K
13:55 41.44 41.44 41.44 41.44 0.0K
13:56 41.44 41.44 41.44 41.44 0.0K
13:57 41.44 41.44 41.44 41.44 0.0K
13:58 41.44 41.44 41.44 41.44 0.0K
13:59 41.44 41.44 41.44 41.44 0.0K
14:00 41.48 41.48 41.48 41.48 0.1K
14:01 41.35 41.35 41.12 41.12 4.3K
14:02 41.12 41.12 41.12 41.12 0.3K
14:03 41.12 41.12 41.12 41.12 2.9K
14:04 41.12 41.12 41.12 41.12 0.1K
14:05 41.12 41.12 40.91 40.91 0.5K
14:06 40.91 40.91 40.91 40.91 0.0K
14:07 40.91 40.91 40.91 40.91 0.0K
14:08 40.96 40.96 40.96 40.96 0.1K
14:09 40.96 40.96 40.79 40.79 1.6K
14:10 40.79 40.79 40.79 40.79 0.0K
14:11 40.79 40.82 40.73 40.82 1.0K
14:12 40.82 40.82 40.82 40.82 0.0K
14:13 40.82 40.82 40.82 40.82 0.2K
14:14 40.82 40.82 40.82 40.82 0.1K
14:15 40.82 40.82 40.82 40.82 0.0K
14:16 40.82 40.82 40.82 40.82 0.1K
14:17 40.83 41.04 40.83 41.04 2.3K
14:18 41.04 41.04 41.04 41.04 0.1K
14:19 41.04 41.04 41.04 41.04 0.0K
14:20 41.04 41.04 41.04 41.04 0.1K
14:21 41.04 41.04 41.04 41.04 0.1K
14:22 41.04 41.04 41.04 41.04 0.1K
14:23 41.04 41.04 41.04 41.04 0.3K
14:24 41.04 41.04 41.04 41.04 0.2K
14:25 41.04 41.04 41.04 41.04 0.0K
14:26 41.04 41.04 41.04 41.04 0.0K
14:27 41.04 41.04 41.04 41.04 0.0K
14:28 41.04 41.04 41.04 41.04 0.0K
14:29 41.04 41.04 41.04 41.04 0.0K
14:30 41.04 41.04 41.04 41.04 0.0K
14:31 41.04 41.04 41.04 41.04 0.1K
14:32 41.04 41.04 41.04 41.04 0.0K
14:33 41.04 41.04 41.04 41.04 0.0K
14:34 41.04 41.04 40.98 40.98 0.1K
14:35 40.98 40.98 40.98 40.98 0.0K
14:36 40.94 40.94 40.94 40.94 0.2K
14:37 40.94 40.94 40.94 40.94 0.3K
14:38 40.94 40.94 40.94 40.94 0.3K
14:39 40.94 40.94 40.94 40.94 0.0K
14:40 40.94 40.94 40.94 40.94 0.0K
14:41 40.93 40.93 40.93 40.93 0.4K
14:42 40.93 40.93 40.93 40.93 0.2K
14:43 40.93 40.93 40.93 40.93 0.0K
14:44 40.93 40.93 40.93 40.93 0.1K
14:45 40.93 40.93 40.93 40.93 0.3K
14:46 40.93 40.93 40.93 40.93 0.1K
14:47 40.93 40.93 40.93 40.93 0.2K
14:48 40.93 40.93 40.93 40.93 0.1K
14:49 40.93 40.93 40.93 40.93 0.0K
14:50 40.93 40.93 40.93 40.93 0.4K
14:51 40.93 40.93 40.93 40.93 0.0K
14:52 40.93 40.93 40.93 40.93 0.1K
14:53 40.89 40.94 40.89 40.94 5.4K
14:54 40.94 41.20 40.94 41.20 0.8K
14:55 41.20 41.20 41.11 41.11 0.1K
14:56 41.11 41.11 41.11 41.11 0.1K
14:57 41.11 41.11 41.11 41.11 0.1K
14:58 41.11 41.11 41.11 41.11 0.1K
14:59 41.11 41.11 41.10 41.10 0.3K
15:00 41.10 41.10 41.10 41.10 0.1K
15:01 41.10 41.10 41.10 41.10 0.3K
15:02 41.10 41.10 41.10 41.10 0.0K
15:03 41.10 41.10 41.10 41.10 0.1K
15:04 41.10 41.10 41.10 41.10 0.1K
15:05 41.10 41.10 41.10 41.10 0.0K
15:06 41.10 41.10 41.10 41.10 0.1K
15:07 41.10 41.10 41.10 41.10 0.0K
15:08 41.10 41.10 41.10 41.10 0.1K
15:09 41.10 41.29 41.10 41.29 2.4K
15:10 41.29 41.43 41.29 41.43 0.2K
15:11 41.43 41.43 41.43 41.43 0.2K
15:12 41.43 41.43 41.43 41.43 0.1K
15:13 41.43 41.43 41.43 41.43 0.0K
15:14 41.43 41.43 41.43 41.43 0.2K
15:15 41.43 41.50 41.43 41.50 0.3K
15:16 41.50 41.50 41.50 41.50 0.1K
15:17 41.50 41.50 41.50 41.50 0.2K
15:18 41.50 41.50 41.50 41.50 0.3K
15:19 41.50 41.50 41.50 41.50 0.0K
15:20 41.50 41.50 41.50 41.50 0.4K
15:21 41.50 41.50 41.50 41.50 0.1K
15:22 41.50 41.50 41.50 41.50 0.0K
15:23 41.50 41.62 41.50 41.62 1.4K
15:24 41.62 41.62 41.62 41.62 0.5K
15:25 41.62 41.62 41.62 41.62 0.1K
15:26 41.62 41.62 41.62 41.62 0.1K
15:27 41.64 41.64 41.64 41.64 0.6K
15:28 41.64 41.66 41.64 41.66 0.1K
15:29 41.66 41.66 41.66 41.66 0.2K
15:30 41.66 41.66 41.66 41.66 0.0K
15:31 41.66 41.66 41.66 41.66 0.2K
15:32 41.66 41.66 41.66 41.66 0.1K
15:33 41.66 41.66 41.66 41.66 0.9K
15:34 41.80 41.80 41.80 41.80 0.7K
15:35 41.80 41.80 41.80 41.80 0.0K
15:36 41.80 41.80 41.80 41.80 0.1K
15:37 42.11 42.26 42.11 42.11 1.3K
15:38 42.11 42.11 42.11 42.11 0.1K
15:39 42.12 42.12 42.12 42.12 0.3K
15:40 42.12 42.12 42.12 42.12 0.1K
15:41 42.12 42.12 42.12 42.12 0.1K
15:42 42.12 42.12 42.12 42.12 0.1K
15:43 42.12 42.12 42.12 42.12 0.2K
15:44 42.14 42.14 42.14 42.14 0.2K
15:45 42.14 42.14 42.14 42.14 0.2K
15:46 42.14 42.20 42.14 42.20 0.7K
15:47 42.20 42.20 42.20 42.20 0.2K
15:48 42.20 42.20 42.02 42.02 0.8K
15:49 41.99 41.99 41.99 41.99 3.1K
15:50 42.00 42.02 42.00 42.02 1.0K
15:51 42.02 42.02 42.02 42.02 0.4K
15:52 42.02 42.02 42.02 42.02 0.3K
15:53 42.02 42.02 41.85 41.86 3.8K
15:54 41.86 41.86 41.86 41.86 0.5K
15:55 41.86 41.86 41.81 41.81 0.7K
15:56 41.78 41.78 41.75 41.75 1.9K
15:57 41.75 41.78 41.66 41.66 1.1K
15:58 41.72 41.72 41.59 41.60 6.3K
15:59 41.60 41.64 41.60 41.64 2.7K
16:00 41.64 41.64 41.39 41.57 10.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar