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 43.72 44.39 43.72 44.39 0.0K
09:32 44.39 44.39 44.39 44.39 0.0K
09:33 44.39 44.39 44.39 44.39 0.3K
09:34 44.39 44.39 44.39 44.39 0.0K
09:35 44.39 44.39 44.39 44.39 0.0K
09:36 44.39 44.39 44.39 44.39 0.0K
09:37 44.39 44.39 44.39 44.39 0.0K
09:38 44.39 44.39 44.39 44.39 0.0K
09:39 44.39 44.39 44.39 44.39 0.0K
09:40 44.39 44.39 44.39 44.39 0.0K
09:41 44.39 44.39 44.39 44.39 0.0K
09:42 44.39 44.39 44.39 44.39 0.0K
09:43 43.77 43.77 43.77 43.77 0.0K
09:44 43.77 43.77 43.77 43.77 0.1K
09:45 43.77 43.77 43.77 43.77 0.0K
09:46 43.77 43.77 43.77 43.77 0.1K
09:47 43.77 43.77 43.77 43.77 0.0K
09:48 43.77 43.77 43.77 43.77 0.0K
09:49 43.77 43.77 43.77 43.77 0.0K
09:50 43.77 43.77 43.77 43.77 0.1K
09:51 43.77 43.77 43.52 43.52 2.0K
09:52 43.52 43.52 43.52 43.52 0.0K
09:53 43.52 43.52 43.52 43.52 0.0K
09:54 43.52 43.52 43.52 43.52 0.0K
09:55 43.52 43.52 43.52 43.52 0.0K
09:56 43.52 43.52 43.52 43.52 0.0K
09:57 43.52 43.52 43.52 43.52 0.0K
09:58 43.52 43.52 43.52 43.52 0.0K
09:59 43.52 43.52 43.52 43.52 0.0K
10:00 43.50 43.50 43.50 43.50 0.1K
10:01 43.50 43.50 43.50 43.50 0.0K
10:02 43.50 43.50 43.50 43.50 0.0K
10:03 43.50 43.50 43.50 43.50 0.0K
10:04 43.50 43.50 43.50 43.50 0.1K
10:05 43.50 43.50 43.50 43.50 0.0K
10:06 43.50 43.50 43.50 43.50 0.0K
10:07 43.50 43.50 43.50 43.50 0.0K
10:08 43.21 43.21 43.21 43.21 3.4K
10:09 43.21 43.21 43.21 43.21 0.1K
10:10 43.31 43.31 43.31 43.31 0.3K
10:11 43.31 43.31 43.31 43.31 0.0K
10:12 43.31 43.31 43.31 43.31 7.0K
10:13 43.31 43.31 43.18 43.18 0.1K
10:14 43.18 43.18 43.18 43.18 0.2K
10:15 43.18 43.18 43.18 43.18 0.0K
10:16 43.18 43.33 43.18 43.33 0.6K
10:17 43.33 43.33 43.33 43.33 0.0K
10:18 43.33 43.33 43.33 43.33 0.0K
10:19 43.33 43.33 43.33 43.33 0.4K
10:20 43.33 43.42 43.33 43.42 1.0K
10:21 43.42 43.42 43.42 43.42 0.0K
10:22 43.42 43.42 43.42 43.42 0.0K
10:23 43.42 43.42 43.42 43.42 0.0K
10:24 43.42 43.42 43.42 43.42 0.0K
10:25 43.42 43.42 43.42 43.42 0.0K
10:26 43.42 43.42 43.42 43.42 0.0K
10:27 43.42 43.69 43.42 43.69 0.2K
10:28 43.69 43.69 43.69 43.69 0.2K
10:29 43.69 43.69 43.69 43.69 0.0K
10:30 43.69 43.69 43.69 43.69 0.2K
10:31 43.69 43.69 43.67 43.67 0.4K
10:32 43.67 43.67 43.67 43.67 0.1K
10:33 43.67 43.67 43.67 43.67 0.1K
10:34 43.67 43.69 43.67 43.69 0.1K
10:35 43.69 44.00 43.69 44.00 0.8K
10:36 44.00 44.00 44.00 44.00 0.0K
10:37 44.00 44.01 44.00 44.01 0.6K
10:38 44.01 44.01 44.01 44.01 0.0K
10:39 44.01 44.01 44.01 44.01 0.0K
10:40 44.01 44.01 44.01 44.01 0.0K
10:41 44.01 44.01 44.01 44.01 0.0K
10:42 44.01 44.01 44.01 44.01 0.0K
10:43 44.01 44.01 44.01 44.01 0.0K
10:44 44.01 44.01 44.01 44.01 0.0K
10:45 44.01 44.01 44.01 44.01 0.0K
10:46 44.01 44.01 44.01 44.01 0.0K
10:47 44.01 44.01 44.01 44.01 0.1K
10:48 44.01 44.01 44.01 44.01 0.1K
10:49 44.01 44.01 44.01 44.01 0.0K
10:50 44.01 44.01 44.01 44.01 0.0K
10:51 44.01 44.01 44.01 44.01 0.0K
10:52 44.01 44.01 44.01 44.01 0.2K
10:53 44.01 44.01 44.01 44.01 0.0K
10:54 44.01 44.01 44.01 44.01 0.0K
10:55 44.05 44.05 44.05 44.05 0.1K
10:56 44.05 44.05 44.05 44.05 0.0K
10:57 44.05 44.05 44.05 44.05 0.0K
10:58 44.22 44.22 44.22 44.22 2.0K
10:59 44.22 44.22 44.22 44.22 0.0K
11:00 44.22 44.22 44.22 44.22 0.0K
11:01 44.22 44.33 44.22 44.31 0.4K
11:02 44.31 44.31 44.31 44.31 0.0K
11:03 44.31 44.31 44.31 44.31 0.0K
11:04 44.31 44.31 44.31 44.31 0.2K
11:05 44.31 44.67 44.31 44.67 1.0K
11:06 44.67 44.67 44.67 44.67 0.1K
11:07 44.67 44.67 44.67 44.67 0.1K
11:08 44.67 44.67 44.67 44.67 0.2K
11:09 44.67 44.67 44.67 44.67 0.1K
11:10 44.67 44.67 44.67 44.67 0.0K
11:11 44.67 44.67 44.67 44.67 0.0K
11:12 44.67 44.67 44.67 44.67 0.2K
11:13 44.67 44.67 44.67 44.67 0.0K
11:14 44.67 44.67 44.67 44.67 0.0K
11:15 44.67 44.67 44.67 44.67 0.2K
11:16 44.52 44.52 44.52 44.52 2.7K
11:17 44.52 44.52 44.52 44.52 0.1K
11:18 44.41 44.41 44.41 44.41 0.9K
11:19 44.38 44.38 44.38 44.38 0.1K
11:20 44.37 44.37 44.37 44.37 0.1K
11:21 44.37 44.37 44.37 44.37 0.0K
11:22 44.37 44.37 44.37 44.37 0.0K
11:23 44.37 44.37 44.37 44.37 0.0K
11:24 44.37 44.37 44.37 44.37 0.0K
11:25 44.37 44.37 44.37 44.37 0.0K
11:26 44.37 44.37 44.37 44.37 0.0K
11:27 44.39 44.39 44.39 44.39 0.3K
11:28 44.39 44.39 44.39 44.39 0.1K
11:29 44.22 44.22 44.08 44.08 0.6K
11:30 44.08 44.08 44.08 44.08 0.1K
11:31 44.08 44.08 44.08 44.08 0.0K
11:32 44.08 44.08 44.08 44.08 0.1K
11:33 44.08 44.08 44.08 44.08 0.1K
11:34 44.08 44.08 44.08 44.08 0.0K
11:35 44.08 44.08 44.08 44.08 0.0K
11:36 44.08 44.08 44.08 44.08 0.0K
11:37 44.08 44.08 44.08 44.08 0.0K
11:38 44.08 44.08 44.08 44.08 0.0K
11:39 44.08 44.08 44.08 44.08 0.0K
11:40 44.08 44.08 44.08 44.08 0.0K
11:41 44.08 44.08 44.08 44.08 0.0K
11:42 44.08 44.08 44.08 44.08 0.0K
11:43 44.08 44.08 44.08 44.08 0.0K
11:44 44.08 44.08 44.08 44.08 0.0K
11:45 44.08 44.17 44.08 44.17 0.9K
11:46 44.30 44.30 44.30 44.30 0.3K
11:47 44.30 44.30 44.30 44.30 0.0K
11:48 44.30 44.30 44.30 44.30 0.0K
11:49 44.30 44.30 44.30 44.30 0.0K
11:50 44.30 44.30 44.30 44.30 0.0K
11:51 44.30 44.30 44.30 44.30 0.0K
11:52 44.30 44.30 44.30 44.30 0.3K
11:53 44.30 44.30 44.30 44.30 0.0K
11:54 44.30 44.30 44.30 44.30 0.4K
11:55 44.30 44.30 44.30 44.30 0.0K
11:56 44.30 44.30 44.30 44.30 0.0K
11:57 44.30 44.30 44.30 44.30 0.1K
11:58 44.30 44.30 44.30 44.30 0.0K
11:59 44.30 44.30 44.30 44.30 0.0K
12:00 44.30 44.30 44.30 44.30 0.0K
12:01 44.30 44.30 44.30 44.30 0.1K
12:02 44.30 44.30 44.30 44.30 0.1K
12:03 44.30 44.30 44.30 44.30 0.1K
12:04 44.30 44.30 44.30 44.30 0.0K
12:05 44.30 44.30 44.30 44.30 0.0K
12:06 44.30 44.30 44.30 44.30 0.0K
12:07 44.23 44.23 44.23 44.23 0.6K
12:08 44.23 44.23 44.23 44.23 0.1K
12:09 44.23 44.23 44.23 44.23 0.0K
12:10 44.23 44.23 44.23 44.23 0.0K
12:11 44.23 44.23 44.23 44.23 0.2K
12:12 44.23 44.23 44.23 44.23 0.0K
12:13 44.23 44.23 44.23 44.23 0.0K
12:14 44.23 44.23 44.23 44.23 0.0K
12:15 44.23 44.23 44.23 44.23 0.2K
12:16 44.23 44.23 44.23 44.23 0.2K
12:17 44.23 44.23 44.23 44.23 0.0K
12:18 44.23 44.27 44.23 44.27 0.2K
12:19 44.38 44.38 44.38 44.38 0.1K
12:20 44.38 44.38 44.38 44.38 0.0K
12:21 44.38 44.38 44.28 44.28 1.2K
12:22 44.28 44.28 44.28 44.28 0.0K
12:23 44.28 44.28 44.19 44.19 1.2K
12:24 44.19 44.19 44.19 44.19 0.0K
12:25 44.19 44.19 44.19 44.19 0.0K
12:26 44.19 44.19 44.19 44.19 0.0K
12:27 44.19 44.19 44.02 44.02 1.0K
12:28 44.02 44.02 44.02 44.02 0.0K
12:29 44.02 44.02 44.02 44.02 0.0K
12:30 44.02 44.02 44.02 44.02 0.0K
12:31 44.02 44.02 44.02 44.02 0.0K
12:32 44.02 44.02 44.02 44.02 0.2K
12:33 44.02 44.02 44.02 44.02 0.0K
12:34 44.02 44.02 44.02 44.02 0.0K
12:35 44.02 44.02 44.02 44.02 0.0K
12:36 44.02 44.02 44.02 44.02 0.1K
12:37 44.02 44.02 44.02 44.02 0.0K
12:38 44.02 44.02 44.02 44.02 0.0K
12:39 44.06 44.06 44.06 44.06 0.2K
12:40 44.06 44.06 44.06 44.06 0.0K
12:41 44.06 44.06 44.06 44.06 0.0K
12:42 44.06 44.06 44.06 44.06 0.0K
12:43 44.06 44.06 44.06 44.06 0.0K
12:44 44.06 44.06 44.06 44.06 0.1K
12:45 44.06 44.06 44.06 44.06 0.0K
12:46 44.06 44.06 44.06 44.06 0.0K
12:47 44.06 44.06 44.06 44.06 0.0K
12:48 44.04 44.04 44.04 44.04 0.9K
12:49 44.04 44.04 44.04 44.04 0.0K
12:50 44.04 44.13 44.04 44.13 1.1K
12:51 44.13 44.13 44.13 44.13 0.1K
12:52 44.13 44.13 44.13 44.13 0.0K
12:53 44.13 44.13 44.13 44.13 0.2K
12:54 44.13 44.13 44.13 44.13 0.0K
12:55 44.13 44.13 44.13 44.13 0.0K
12:56 44.13 44.13 44.13 44.13 0.0K
12:57 44.13 44.13 44.13 44.13 0.0K
12:58 44.13 44.13 44.13 44.13 0.2K
12:59 44.13 44.13 44.13 44.13 0.1K
13:00 44.13 44.13 44.13 44.13 0.0K
13:01 44.20 44.20 44.20 44.20 0.3K
13:02 44.20 44.20 44.20 44.20 0.0K
13:03 44.20 44.20 44.20 44.20 0.3K
13:04 44.20 44.20 44.20 44.20 0.0K
13:05 44.20 44.20 44.20 44.20 0.1K
13:06 44.20 44.20 44.20 44.20 0.4K
13:07 44.20 44.20 44.20 44.20 0.0K
13:08 44.20 44.20 44.20 44.20 0.1K
13:09 44.22 44.22 44.22 44.22 0.6K
13:10 44.22 44.24 44.22 44.24 0.2K
13:11 44.24 44.24 44.24 44.24 0.0K
13:12 44.24 44.24 44.24 44.24 0.0K
13:13 44.24 44.25 44.13 44.25 1.0K
13:14 44.11 44.11 44.07 44.07 2.8K
13:15 44.07 44.07 44.07 44.07 0.0K
13:16 44.07 44.07 44.07 44.07 0.0K
13:17 44.07 44.07 44.07 44.07 0.0K
13:18 44.00 44.00 44.00 44.00 0.6K
13:19 44.00 44.00 43.84 43.84 0.1K
13:20 43.84 43.84 43.84 43.84 0.0K
13:21 43.84 43.84 43.84 43.84 0.0K
13:22 43.84 43.84 43.84 43.84 0.0K
13:23 43.84 43.86 43.84 43.86 1.2K
13:24 43.86 43.86 43.58 43.62 0.4K
13:25 43.62 43.62 43.62 43.62 0.0K
13:26 43.62 43.62 43.62 43.62 0.0K
13:27 43.92 43.92 43.92 43.92 0.1K
13:28 43.92 43.92 43.92 43.92 0.0K
13:29 43.92 43.92 43.92 43.92 0.0K
13:30 43.92 43.92 43.92 43.92 0.5K
13:31 43.92 43.92 43.92 43.92 0.0K
13:32 43.92 43.92 43.92 43.92 0.1K
13:33 43.92 43.92 43.92 43.92 0.0K
13:34 43.92 43.92 43.92 43.92 0.0K
13:35 43.92 43.92 43.92 43.92 0.0K
13:36 43.92 43.92 43.92 43.92 0.0K
13:37 43.92 44.07 43.92 44.07 0.2K
13:38 44.07 44.07 44.07 44.07 0.0K
13:39 44.07 44.07 44.07 44.07 0.0K
13:40 44.07 44.07 44.07 44.07 0.0K
13:41 44.07 44.07 44.07 44.07 0.0K
13:42 44.07 44.07 44.07 44.07 0.4K
13:43 44.07 44.07 44.07 44.07 0.1K
13:44 44.07 44.07 44.07 44.07 0.0K
13:45 44.07 44.07 44.07 44.07 0.0K
13:46 44.07 44.07 44.02 44.02 0.4K
13:47 44.02 44.02 44.02 44.02 0.0K
13:48 44.02 44.02 43.82 43.84 1.2K
13:49 43.84 43.84 43.84 43.84 0.0K
13:50 43.84 43.84 43.84 43.84 0.0K
13:51 43.84 43.84 43.70 43.70 0.3K
13:52 43.70 43.70 43.70 43.70 0.0K
13:53 43.70 43.75 43.70 43.75 1.1K
13:54 43.75 43.75 43.75 43.75 0.3K
13:55 43.75 43.75 43.75 43.75 0.0K
13:56 43.75 43.75 43.75 43.75 0.0K
13:57 43.75 43.75 43.71 43.71 0.3K
13:58 43.71 43.71 43.71 43.71 0.0K
13:59 43.71 43.71 43.71 43.71 0.0K
14:00 43.71 43.71 43.71 43.71 0.0K
14:01 43.71 43.71 43.71 43.71 0.0K
14:02 43.71 43.71 43.71 43.71 0.0K
14:03 43.71 43.71 43.71 43.71 0.0K
14:04 43.71 43.71 43.71 43.71 0.0K
14:05 43.71 43.71 43.71 43.71 0.0K
14:06 43.71 43.71 43.71 43.71 0.0K
14:07 43.71 43.71 43.71 43.71 0.2K
14:08 43.71 43.71 43.71 43.71 0.1K
14:09 43.71 43.71 43.71 43.71 0.0K
14:10 43.71 43.71 43.71 43.71 0.0K
14:11 43.71 43.71 43.71 43.71 0.1K
14:12 43.71 43.71 43.71 43.71 0.0K
14:13 43.56 43.56 43.56 43.56 1.0K
14:14 43.56 43.56 43.32 43.32 0.2K
14:15 43.32 43.32 43.32 43.32 0.0K
14:16 43.32 43.32 43.32 43.32 0.0K
14:17 43.32 43.32 43.32 43.32 0.0K
14:18 43.32 43.32 43.32 43.32 0.0K
14:19 43.32 43.32 43.32 43.32 0.0K
14:20 43.32 43.32 43.32 43.32 0.0K
14:21 43.32 43.32 43.32 43.32 0.0K
14:22 43.32 43.32 43.32 43.32 0.0K
14:23 43.32 43.32 43.32 43.32 0.1K
14:24 43.32 43.32 43.32 43.32 0.0K
14:25 43.47 43.47 43.47 43.47 0.1K
14:26 43.47 43.47 43.47 43.47 0.1K
14:27 43.47 43.47 43.47 43.47 0.0K
14:28 43.47 43.47 43.47 43.47 0.0K
14:29 43.47 43.47 43.47 43.47 0.0K
14:30 43.47 43.47 43.47 43.47 0.0K
14:31 43.47 43.47 43.47 43.47 0.2K
14:32 43.47 43.47 43.47 43.47 0.0K
14:33 43.47 43.47 43.47 43.47 0.0K
14:34 43.47 43.47 43.47 43.47 0.0K
14:35 43.47 43.47 43.47 43.47 0.0K
14:36 43.47 43.47 43.47 43.47 0.0K
14:37 43.47 43.47 43.47 43.47 0.0K
14:38 43.47 43.47 43.47 43.47 1.7K
14:39 43.71 43.71 43.71 43.71 0.1K
14:40 43.71 43.71 43.71 43.71 0.0K
14:41 43.71 43.71 43.71 43.71 0.0K
14:42 43.71 43.71 43.71 43.71 0.0K
14:43 43.71 43.71 43.71 43.71 0.0K
14:44 43.71 43.77 43.71 43.77 1.0K
14:45 43.77 43.79 43.77 43.79 0.1K
14:46 43.79 43.79 43.79 43.79 0.0K
14:47 43.79 43.80 43.79 43.80 0.2K
14:48 43.80 43.80 43.80 43.80 0.0K
14:49 43.80 43.80 43.80 43.80 0.1K
14:50 43.80 43.80 43.80 43.80 0.0K
14:51 43.80 43.80 43.80 43.80 0.1K
14:52 43.80 43.80 43.80 43.80 0.1K
14:53 43.80 43.80 43.80 43.80 0.0K
14:54 43.80 43.80 43.80 43.80 0.0K
14:55 43.80 43.80 43.80 43.80 0.1K
14:56 43.80 43.80 43.80 43.80 0.0K
14:57 43.77 43.77 43.77 43.77 0.1K
14:58 43.77 43.77 43.77 43.77 0.0K
14:59 43.77 43.79 43.77 43.79 0.2K
15:00 43.79 43.79 43.79 43.79 0.0K
15:01 43.79 43.79 43.75 43.75 1.1K
15:02 43.75 43.75 43.75 43.75 0.0K
15:03 43.75 43.75 43.75 43.75 0.1K
15:04 43.75 43.75 43.75 43.75 0.0K
15:05 43.75 43.75 43.75 43.75 0.7K
15:06 43.75 43.75 43.75 43.75 0.1K
15:07 43.75 43.75 43.75 43.75 0.1K
15:08 43.75 43.75 43.75 43.75 0.0K
15:09 43.75 43.75 43.75 43.75 0.0K
15:10 43.75 43.75 43.75 43.75 0.0K
15:11 43.75 43.75 43.75 43.75 0.0K
15:12 43.75 43.75 43.75 43.75 0.0K
15:13 43.75 43.75 43.75 43.75 0.0K
15:14 43.75 43.75 43.75 43.75 0.0K
15:15 43.75 43.75 43.75 43.75 0.0K
15:16 43.75 43.75 43.75 43.75 0.0K
15:17 43.75 43.75 43.75 43.75 0.0K
15:18 43.75 43.75 43.68 43.68 0.6K
15:19 43.68 43.68 43.68 43.68 0.0K
15:20 43.68 43.68 43.68 43.68 0.0K
15:21 43.68 43.68 43.68 43.68 0.0K
15:22 43.68 43.75 43.68 43.75 0.3K
15:23 43.75 43.75 43.75 43.75 0.1K
15:24 43.75 43.78 43.68 43.78 2.2K
15:25 43.78 43.78 43.78 43.78 0.0K
15:26 43.78 43.78 43.78 43.78 0.0K
15:27 43.78 43.78 43.78 43.78 0.0K
15:28 43.78 43.78 43.78 43.78 0.1K
15:29 43.71 43.71 43.70 43.70 1.7K
15:30 43.70 43.74 43.70 43.74 0.2K
15:31 43.74 43.74 43.74 43.74 0.0K
15:32 43.76 43.76 43.76 43.76 1.5K
15:33 43.76 43.76 43.72 43.72 0.9K
15:34 43.72 43.72 43.72 43.72 0.0K
15:35 43.72 43.72 43.72 43.72 0.0K
15:36 43.72 43.72 43.72 43.72 0.1K
15:37 43.72 43.72 43.72 43.72 0.0K
15:38 43.72 43.72 43.72 43.72 0.1K
15:39 43.72 43.72 43.72 43.72 0.0K
15:40 43.72 43.72 43.72 43.72 0.0K
15:41 43.72 43.72 43.72 43.72 0.1K
15:42 43.72 43.80 43.72 43.80 0.2K
15:43 43.76 43.81 43.75 43.75 10.0K
15:44 43.75 43.75 43.75 43.75 0.1K
15:45 43.75 43.75 43.75 43.75 0.1K
15:46 43.88 43.88 43.88 43.88 0.7K
15:47 43.88 43.88 43.88 43.88 0.0K
15:48 43.88 43.88 43.74 43.84 2.3K
15:49 43.84 43.84 43.84 43.84 0.6K
15:50 43.67 43.67 43.67 43.67 0.8K
15:51 43.61 43.77 43.61 43.75 0.7K
15:52 43.75 43.75 43.74 43.74 0.2K
15:53 43.61 43.61 43.61 43.61 0.1K
15:54 43.61 43.61 43.61 43.61 0.4K
15:55 43.61 43.61 43.61 43.61 0.2K
15:56 43.61 43.75 43.61 43.75 0.6K
15:57 43.75 43.76 43.75 43.76 0.9K
15:58 43.76 43.91 43.76 43.91 2.3K
15:59 43.91 43.91 43.91 43.91 0.9K
16:00 43.95 43.95 43.88 43.88 9.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar