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 39.42 41.23 39.42 39.78 2.1K
09:32 39.78 39.78 39.78 39.78 0.0K
09:33 39.78 39.78 39.78 39.78 0.0K
09:34 39.78 39.78 39.78 39.78 0.0K
09:35 39.50 39.50 39.50 39.50 0.3K
09:36 39.50 39.50 39.50 39.50 0.0K
09:37 39.50 39.50 39.50 39.50 0.1K
09:38 39.50 39.50 39.50 39.50 0.6K
09:39 39.50 39.50 39.50 39.50 0.0K
09:40 39.66 39.66 39.66 39.66 0.2K
09:41 39.66 39.66 39.66 39.66 0.1K
09:42 39.66 39.66 39.66 39.66 0.1K
09:43 39.66 39.66 39.64 39.64 0.2K
09:44 39.64 39.64 39.64 39.64 0.0K
09:45 39.64 39.64 39.32 39.32 1.2K
09:46 39.32 39.32 39.32 39.32 0.4K
09:47 39.32 39.32 39.14 39.14 0.3K
09:48 38.98 39.14 38.98 39.14 3.9K
09:49 39.14 39.14 39.14 39.14 0.0K
09:50 39.14 39.14 39.14 39.14 0.0K
09:51 39.14 39.14 39.14 39.14 0.0K
09:52 39.14 39.14 39.14 39.14 0.0K
09:53 39.14 39.14 39.14 39.14 0.0K
09:54 39.14 39.14 39.14 39.14 0.0K
09:55 39.03 39.03 39.03 39.03 0.8K
09:56 39.03 39.12 39.03 39.12 1.4K
09:57 39.12 39.12 39.12 39.12 0.0K
09:58 39.12 39.12 39.12 39.12 0.2K
09:59 39.12 39.12 39.12 39.12 0.0K
10:00 39.12 39.12 39.12 39.12 0.0K
10:01 39.12 39.12 39.12 39.12 0.0K
10:02 39.12 39.12 39.12 39.12 0.1K
10:03 39.12 39.12 39.12 39.12 0.4K
10:04 39.12 39.12 39.12 39.12 0.0K
10:05 39.12 39.12 39.12 39.12 0.2K
10:06 39.12 39.12 39.12 39.12 0.0K
10:07 39.12 39.12 39.12 39.12 0.0K
10:08 39.12 39.12 39.12 39.12 0.0K
10:09 39.12 39.12 39.12 39.12 0.3K
10:10 39.12 39.12 39.12 39.12 0.0K
10:11 39.12 39.12 39.12 39.12 0.0K
10:12 39.12 39.12 39.12 39.12 0.0K
10:13 39.57 39.57 39.57 39.57 0.3K
10:14 39.57 39.57 39.57 39.57 0.0K
10:15 39.57 39.57 39.57 39.57 0.0K
10:16 39.57 39.57 39.57 39.57 0.0K
10:17 39.76 39.76 39.76 39.76 0.1K
10:18 39.76 39.76 39.76 39.76 0.0K
10:19 39.76 39.76 39.76 39.76 0.0K
10:20 39.76 39.76 39.76 39.76 0.0K
10:21 39.76 39.76 39.76 39.76 0.0K
10:22 39.71 39.71 39.71 39.71 0.1K
10:23 39.71 39.71 39.71 39.71 0.0K
10:24 39.71 39.71 39.71 39.71 0.1K
10:25 39.71 39.71 39.71 39.71 0.0K
10:26 39.71 39.75 39.71 39.75 2.5K
10:27 40.00 40.00 40.00 40.00 0.7K
10:28 39.93 39.93 39.93 39.93 1.9K
10:29 39.93 39.93 39.93 39.93 0.1K
10:30 39.93 39.93 39.93 39.93 0.0K
10:31 39.93 40.18 39.93 40.18 0.5K
10:32 40.18 40.18 40.18 40.18 0.1K
10:33 40.18 40.18 40.18 40.18 0.0K
10:34 40.18 40.18 40.18 40.18 0.0K
10:35 40.18 40.18 40.18 40.18 0.0K
10:36 40.18 40.18 40.18 40.18 0.0K
10:37 40.18 40.18 40.18 40.18 0.1K
10:38 40.18 40.18 40.18 40.18 0.0K
10:39 40.18 40.18 40.18 40.18 0.0K
10:40 40.18 40.18 40.18 40.18 0.0K
10:41 40.18 40.18 40.18 40.18 0.0K
10:42 40.18 40.18 40.18 40.18 0.0K
10:43 40.18 40.18 40.18 40.18 0.0K
10:44 40.18 40.18 40.18 40.18 0.0K
10:45 40.18 40.18 40.18 40.18 0.0K
10:46 40.18 40.18 40.18 40.18 0.0K
10:47 40.14 40.14 40.14 40.14 0.1K
10:48 40.14 40.14 40.14 40.14 0.0K
10:49 40.14 40.14 40.14 40.14 0.0K
10:50 40.14 40.14 40.14 40.14 0.0K
10:51 40.14 40.14 40.14 40.14 0.0K
10:52 40.14 40.14 40.14 40.14 0.1K
10:53 40.14 40.14 40.14 40.14 0.0K
10:54 40.14 40.14 40.14 40.14 0.1K
10:55 40.13 40.15 40.13 40.15 0.2K
10:56 40.15 40.15 40.15 40.15 0.0K
10:57 40.15 40.15 40.15 40.15 0.0K
10:58 40.15 40.15 40.15 40.15 0.3K
10:59 40.15 40.15 40.15 40.15 0.0K
11:00 40.15 40.15 40.15 40.15 0.1K
11:01 40.15 40.15 40.15 40.15 0.1K
11:02 40.15 40.15 40.15 40.15 0.1K
11:03 40.15 40.15 40.15 40.15 0.0K
11:04 40.15 40.15 40.15 40.15 0.0K
11:05 40.15 40.15 40.15 40.15 0.0K
11:06 40.15 40.15 39.96 39.96 2.0K
11:07 39.96 39.96 39.96 39.96 0.0K
11:08 39.96 39.96 39.96 39.96 0.0K
11:09 39.96 39.96 39.96 39.96 0.0K
11:10 39.96 39.96 39.96 39.96 0.0K
11:11 39.96 39.96 39.96 39.96 0.0K
11:12 39.96 39.96 39.96 39.96 0.0K
11:13 39.96 39.96 39.96 39.96 0.1K
11:14 39.96 39.96 39.96 39.96 0.0K
11:15 39.96 39.96 39.96 39.96 0.0K
11:16 39.96 39.96 39.96 39.96 0.0K
11:17 39.96 39.96 39.96 39.96 0.0K
11:18 39.96 39.96 39.96 39.96 0.0K
11:19 39.96 39.96 39.96 39.96 0.0K
11:20 39.87 39.87 39.87 39.87 0.4K
11:21 39.85 39.85 39.84 39.84 0.9K
11:22 39.84 39.84 39.84 39.84 0.0K
11:23 39.84 39.84 39.84 39.84 0.0K
11:24 39.84 39.84 39.84 39.84 0.0K
11:25 40.01 40.01 40.01 40.01 0.6K
11:26 40.01 40.01 39.89 39.89 1.1K
11:27 39.89 39.89 39.89 39.89 0.0K
11:28 39.89 39.89 39.89 39.89 0.0K
11:29 39.89 39.89 39.89 39.89 0.0K
11:30 39.89 39.89 39.89 39.89 0.0K
11:31 39.89 39.89 39.89 39.89 0.0K
11:32 39.89 39.89 39.89 39.89 0.1K
11:33 39.79 39.79 39.79 39.79 1.1K
11:34 39.79 39.79 39.79 39.79 0.0K
11:35 39.68 39.68 39.68 39.68 0.2K
11:36 39.68 39.68 39.68 39.68 0.1K
11:37 39.68 39.68 39.68 39.68 0.0K
11:38 39.68 39.68 39.68 39.68 0.0K
11:39 39.68 39.68 39.68 39.68 0.0K
11:40 39.68 39.68 39.68 39.68 0.0K
11:41 39.68 39.68 39.68 39.68 0.0K
11:42 39.68 39.68 39.68 39.68 0.0K
11:43 39.68 39.68 39.68 39.68 0.0K
11:44 39.68 39.68 39.68 39.68 0.0K
11:45 39.68 39.68 39.68 39.68 0.0K
11:46 39.68 39.82 39.68 39.82 0.1K
11:47 39.82 39.82 39.82 39.82 0.1K
11:48 39.95 39.95 39.95 39.95 0.1K
11:49 39.93 39.93 39.93 39.93 0.1K
11:50 39.93 39.93 39.93 39.93 0.0K
11:51 39.93 39.93 39.93 39.93 0.0K
11:52 39.93 39.93 39.93 39.93 0.0K
11:53 39.93 39.93 39.93 39.93 0.0K
11:54 39.93 39.93 39.93 39.93 0.0K
11:55 39.93 39.93 39.93 39.93 0.0K
11:56 39.93 39.93 39.93 39.93 0.0K
11:57 39.93 39.93 39.93 39.93 0.0K
11:58 39.77 39.77 39.77 39.77 0.2K
11:59 39.77 39.77 39.77 39.77 0.0K
12:00 39.77 39.77 39.77 39.77 0.0K
12:01 39.77 39.77 39.77 39.77 0.1K
12:02 39.77 39.77 39.77 39.77 0.0K
12:03 39.77 39.77 39.77 39.77 0.0K
12:04 39.77 39.77 39.77 39.77 0.0K
12:05 39.77 39.77 39.77 39.77 0.1K
12:06 39.77 39.77 39.77 39.77 0.0K
12:07 39.77 39.77 39.77 39.77 0.0K
12:08 39.77 39.77 39.77 39.77 0.1K
12:09 39.77 39.77 39.66 39.66 1.0K
12:10 39.66 39.66 39.66 39.66 0.0K
12:11 39.66 39.66 39.66 39.66 0.0K
12:12 39.66 39.66 39.66 39.66 0.0K
12:13 39.66 39.66 39.66 39.66 0.0K
12:14 39.66 39.89 39.66 39.89 0.9K
12:15 39.89 39.89 39.89 39.89 0.0K
12:16 39.89 39.89 39.89 39.89 0.3K
12:17 39.89 39.89 39.89 39.89 0.0K
12:18 39.89 39.89 39.89 39.89 0.0K
12:19 39.89 39.90 39.89 39.90 0.1K
12:20 39.90 39.90 39.90 39.90 0.0K
12:21 39.90 39.90 39.90 39.90 0.0K
12:22 39.90 39.90 39.90 39.90 0.0K
12:23 39.90 39.90 39.90 39.90 0.6K
12:24 39.90 39.90 39.90 39.90 0.0K
12:25 39.90 39.90 39.90 39.90 0.0K
12:26 39.90 39.90 39.90 39.90 0.0K
12:27 39.90 39.90 39.90 39.90 0.0K
12:28 39.90 39.90 39.90 39.90 0.0K
12:29 39.90 39.90 39.90 39.90 0.0K
12:30 39.90 39.90 39.90 39.90 0.0K
12:31 39.90 39.90 39.90 39.90 0.0K
12:32 39.90 39.90 39.90 39.90 0.0K
12:33 39.90 39.90 39.90 39.90 0.0K
12:34 39.90 39.90 39.90 39.90 0.0K
12:35 39.90 39.90 39.90 39.90 0.0K
12:36 39.90 39.90 39.90 39.90 0.0K
12:37 39.90 39.90 39.90 39.90 0.0K
12:38 39.90 39.90 39.90 39.90 0.0K
12:39 39.90 39.90 39.90 39.90 0.0K
12:40 39.90 39.90 39.90 39.90 0.0K
12:41 39.90 39.90 39.90 39.90 0.0K
12:42 39.90 39.90 39.90 39.90 0.0K
12:43 39.90 39.90 39.90 39.90 0.0K
12:44 39.90 39.90 39.90 39.90 0.2K
12:45 39.90 39.90 39.90 39.90 0.0K
12:46 39.90 39.90 39.90 39.90 0.1K
12:47 39.90 39.90 39.90 39.90 0.0K
12:48 39.90 39.90 39.90 39.90 0.0K
12:49 39.90 39.90 39.90 39.90 0.0K
12:50 39.90 39.90 39.90 39.90 0.0K
12:51 39.90 39.90 39.90 39.90 0.0K
12:52 39.80 39.80 39.80 39.80 0.1K
12:53 39.80 39.80 39.80 39.80 0.0K
12:54 39.80 39.80 39.80 39.80 0.0K
12:55 39.80 39.80 39.69 39.69 0.8K
12:56 39.69 39.69 39.69 39.69 0.0K
12:57 39.69 39.69 39.69 39.69 0.0K
12:58 39.69 39.75 39.69 39.75 0.9K
12:59 39.75 39.75 39.75 39.75 0.2K
13:00 39.75 39.75 39.75 39.75 0.0K
13:01 39.75 39.75 39.75 39.75 0.0K
13:02 39.75 39.75 39.75 39.75 0.0K
13:03 39.75 39.75 39.75 39.75 0.2K
13:04 39.75 39.75 39.75 39.75 0.3K
13:05 39.75 39.75 39.75 39.75 0.3K
13:06 39.75 39.75 39.75 39.75 0.0K
13:07 39.75 39.75 39.75 39.75 0.0K
13:08 39.75 39.75 39.75 39.75 0.0K
13:09 39.75 39.75 39.75 39.75 0.0K
13:10 39.75 39.75 39.75 39.75 0.0K
13:11 39.75 40.00 39.75 40.00 0.7K
13:12 40.00 40.00 40.00 40.00 0.0K
13:13 40.00 40.00 40.00 40.00 0.0K
13:14 40.00 40.00 40.00 40.00 0.0K
13:15 40.00 40.00 40.00 40.00 0.0K
13:16 40.00 40.00 40.00 40.00 0.0K
13:17 40.00 40.00 40.00 40.00 0.0K
13:18 40.00 40.00 40.00 40.00 0.0K
13:19 40.00 40.00 40.00 40.00 0.1K
13:20 40.00 40.00 40.00 40.00 0.0K
13:21 40.00 40.00 40.00 40.00 0.0K
13:22 40.00 40.00 40.00 40.00 0.0K
13:23 40.00 40.00 40.00 40.00 0.0K
13:24 40.00 40.00 40.00 40.00 0.0K
13:25 40.00 40.00 40.00 40.00 0.0K
13:26 40.18 40.22 40.18 40.22 0.7K
13:27 40.22 40.22 40.22 40.22 0.1K
13:28 40.22 40.22 40.22 40.22 0.0K
13:29 40.22 40.22 40.22 40.22 0.0K
13:30 40.22 40.23 40.22 40.23 0.2K
13:31 40.23 40.23 40.23 40.23 0.4K
13:32 40.15 40.15 40.15 40.15 0.2K
13:33 40.15 40.15 40.15 40.15 0.0K
13:34 40.15 40.15 40.15 40.15 0.0K
13:35 40.15 40.15 40.15 40.15 0.0K
13:36 40.08 40.08 40.08 40.08 0.3K
13:37 40.08 40.08 40.08 40.08 0.0K
13:38 40.08 40.08 40.08 40.08 0.0K
13:39 40.08 40.08 40.08 40.08 0.0K
13:40 40.08 40.08 40.08 40.08 0.0K
13:41 40.08 40.08 40.08 40.08 0.1K
13:42 40.15 40.15 40.15 40.15 0.5K
13:43 40.15 40.15 40.15 40.15 0.0K
13:44 40.15 40.15 40.15 40.15 0.0K
13:45 40.15 40.15 40.15 40.15 0.0K
13:46 40.15 40.15 40.15 40.15 0.0K
13:47 40.15 40.15 40.15 40.15 0.0K
13:48 40.15 40.15 40.15 40.15 0.0K
13:49 40.15 40.15 40.15 40.15 0.0K
13:50 40.15 40.15 40.15 40.15 0.0K
13:51 40.15 40.15 40.15 40.15 0.0K
13:52 40.15 40.15 40.15 40.15 0.1K
13:53 40.18 40.18 40.18 40.18 0.1K
13:54 40.18 40.18 40.18 40.18 0.0K
13:55 40.18 40.18 40.18 40.18 0.0K
13:56 40.18 40.18 40.18 40.18 0.0K
13:57 40.18 40.18 40.18 40.18 0.1K
13:58 40.18 40.18 40.18 40.18 0.0K
13:59 40.18 40.18 40.18 40.18 0.0K
14:00 40.18 40.18 40.18 40.18 0.0K
14:01 40.18 40.18 40.18 40.18 0.0K
14:02 40.18 40.18 40.09 40.09 0.5K
14:03 40.03 40.03 40.03 40.03 0.5K
14:04 40.03 40.03 40.03 40.03 0.0K
14:05 40.03 40.03 40.03 40.03 0.0K
14:06 40.03 40.03 40.03 40.03 0.0K
14:07 40.03 40.03 39.93 39.93 0.5K
14:08 39.93 39.93 39.93 39.93 0.0K
14:09 39.93 39.93 39.93 39.93 0.0K
14:10 39.93 39.93 39.93 39.93 0.0K
14:11 39.88 39.88 39.88 39.88 0.1K
14:12 39.88 39.88 39.88 39.88 0.0K
14:13 39.88 39.88 39.88 39.88 0.0K
14:14 39.88 39.88 39.88 39.88 0.0K
14:15 39.88 39.88 39.88 39.88 0.0K
14:16 39.88 39.88 39.88 39.88 0.0K
14:17 39.88 39.88 39.88 39.88 0.0K
14:18 39.88 39.88 39.88 39.88 0.0K
14:19 39.88 39.88 39.88 39.88 0.0K
14:20 39.88 39.88 39.88 39.88 0.0K
14:21 39.88 39.88 39.88 39.88 0.0K
14:22 39.88 39.88 39.88 39.88 0.0K
14:23 39.96 39.96 39.96 39.96 0.1K
14:24 39.96 39.96 39.96 39.96 0.1K
14:25 39.96 39.96 39.96 39.96 0.0K
14:26 39.96 39.96 39.96 39.96 0.0K
14:27 39.96 39.96 39.96 39.96 0.0K
14:28 39.87 39.87 39.87 39.87 0.2K
14:29 39.87 39.87 39.87 39.87 0.0K
14:30 39.87 39.87 39.87 39.87 0.0K
14:31 39.87 39.87 39.87 39.87 0.2K
14:32 39.87 39.87 39.87 39.87 0.0K
14:33 39.87 39.87 39.87 39.87 0.0K
14:34 39.87 39.87 39.87 39.87 0.0K
14:35 39.87 39.87 39.87 39.87 0.0K
14:36 39.87 39.87 39.87 39.87 0.0K
14:37 39.87 39.87 39.87 39.87 0.0K
14:38 39.87 39.87 39.87 39.87 0.0K
14:39 39.87 39.87 39.87 39.87 0.0K
14:40 39.87 39.87 39.87 39.87 0.0K
14:41 39.87 39.87 39.87 39.87 0.0K
14:42 40.08 40.08 40.08 40.08 1.6K
14:43 40.08 40.08 40.08 40.08 0.0K
14:44 40.14 40.14 40.14 40.14 0.1K
14:45 40.14 40.14 40.14 40.14 0.0K
14:46 40.14 40.14 40.14 40.14 0.0K
14:47 40.16 40.16 40.16 40.16 0.2K
14:48 40.16 40.16 40.16 40.16 0.7K
14:49 40.16 40.16 40.16 40.16 0.0K
14:50 40.16 40.16 40.16 40.16 0.0K
14:51 40.16 40.16 40.16 40.16 0.0K
14:52 40.16 40.16 40.16 40.16 0.0K
14:53 40.16 40.16 40.16 40.16 0.0K
14:54 40.16 40.32 40.16 40.32 0.9K
14:55 40.32 40.32 40.32 40.32 0.0K
14:56 40.32 40.32 40.32 40.32 0.1K
14:57 40.32 40.32 40.32 40.32 0.1K
14:58 40.32 40.32 40.32 40.32 0.0K
14:59 40.26 40.32 40.26 40.32 1.4K
15:00 40.32 40.32 40.32 40.32 0.0K
15:01 40.32 40.32 40.32 40.32 0.0K
15:02 40.32 40.33 40.32 40.33 0.3K
15:03 40.33 40.33 40.33 40.33 0.0K
15:04 40.33 40.33 40.33 40.33 0.1K
15:05 40.33 40.33 40.33 40.33 0.1K
15:06 40.33 40.33 40.33 40.33 0.0K
15:07 40.33 40.33 40.22 40.22 0.6K
15:08 40.23 40.23 40.23 40.23 1.1K
15:09 40.23 40.23 40.23 40.23 0.0K
15:10 40.23 40.23 40.23 40.23 0.0K
15:11 40.23 40.23 40.23 40.23 0.0K
15:12 40.23 40.23 40.23 40.23 0.0K
15:13 40.21 40.21 40.21 40.21 0.9K
15:14 40.21 40.21 40.21 40.21 0.1K
15:15 40.21 40.21 40.21 40.21 0.1K
15:16 40.21 40.21 40.21 40.21 0.1K
15:17 40.21 40.21 40.21 40.21 0.0K
15:18 40.35 40.35 40.35 40.35 0.1K
15:19 40.36 40.42 40.36 40.42 1.3K
15:20 40.42 40.42 40.42 40.42 0.0K
15:21 40.42 40.42 40.42 40.42 0.2K
15:22 40.45 40.45 40.45 40.45 0.2K
15:23 40.45 40.45 40.45 40.45 0.0K
15:24 40.45 40.60 40.45 40.60 1.8K
15:25 40.60 40.60 40.60 40.60 0.0K
15:26 40.60 40.60 40.60 40.60 0.0K
15:27 40.63 40.79 40.63 40.79 1.0K
15:28 40.79 40.79 40.79 40.79 0.0K
15:29 40.79 40.79 40.79 40.79 0.0K
15:30 40.79 40.79 40.79 40.79 0.0K
15:31 40.79 40.79 40.79 40.79 0.2K
15:32 40.79 40.79 40.79 40.79 0.0K
15:33 40.92 40.92 40.92 40.92 0.3K
15:34 40.95 40.95 40.95 40.95 0.8K
15:35 40.95 40.95 40.95 40.95 0.0K
15:36 40.95 40.95 40.95 40.95 0.0K
15:37 40.71 40.71 40.71 40.71 0.2K
15:38 40.71 40.71 40.71 40.71 0.0K
15:39 40.71 40.71 40.71 40.71 0.0K
15:40 40.79 40.79 40.75 40.75 1.3K
15:41 40.69 40.69 40.69 40.69 0.4K
15:42 40.69 40.69 40.69 40.69 0.0K
15:43 40.76 40.79 40.71 40.79 0.7K
15:44 40.87 40.89 40.87 40.89 0.8K
15:45 40.89 40.89 40.89 40.89 0.1K
15:46 40.85 40.85 40.85 40.85 0.4K
15:47 40.85 40.85 40.85 40.85 0.0K
15:48 40.85 40.85 40.85 40.85 0.0K
15:49 40.85 40.85 40.71 40.71 0.2K
15:50 40.71 40.71 40.71 40.71 0.0K
15:51 40.71 40.83 40.71 40.77 1.0K
15:52 40.77 40.77 40.77 40.77 0.1K
15:53 40.77 40.77 40.77 40.77 0.2K
15:54 40.77 40.77 40.77 40.77 0.1K
15:55 40.72 40.72 40.72 40.72 0.2K
15:56 40.77 40.79 40.77 40.79 0.3K
15:57 40.79 40.80 40.79 40.80 0.6K
15:58 40.80 40.80 40.80 40.80 0.6K
15:59 40.80 40.80 40.68 40.74 0.5K
16:00 40.74 40.74 40.66 40.71 7.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar