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 43.49 43.49 43.10 43.10 0.0K
09:32 43.10 43.10 43.10 43.10 0.0K
09:33 43.10 43.10 43.10 43.10 0.0K
09:34 43.10 43.10 43.10 43.10 0.0K
09:35 43.10 43.10 43.10 43.10 0.0K
09:36 44.07 44.07 44.07 44.07 0.3K
09:37 44.07 44.07 44.07 44.07 0.0K
09:38 43.80 43.80 43.80 43.80 0.0K
09:39 43.80 43.80 43.80 43.80 0.0K
09:40 43.80 43.80 43.80 43.80 0.0K
09:41 43.80 43.80 43.80 43.80 0.0K
09:42 43.80 43.80 43.80 43.80 0.0K
09:43 43.80 43.80 43.80 43.80 0.1K
09:44 43.80 43.80 43.80 43.80 0.0K
09:45 43.80 43.80 43.80 43.80 0.0K
09:46 43.80 43.80 43.80 43.80 0.0K
09:47 44.39 44.39 44.39 44.39 0.4K
09:48 44.39 44.39 44.39 44.39 0.0K
09:49 44.39 44.39 44.39 44.39 0.1K
09:50 43.84 43.84 43.84 43.84 0.4K
09:51 43.84 43.84 43.84 43.84 0.0K
09:52 43.84 43.84 43.84 43.84 0.0K
09:53 43.84 43.84 43.84 43.84 0.0K
09:54 43.84 43.84 43.84 43.84 0.0K
09:55 43.84 43.84 43.84 43.84 0.1K
09:56 43.84 43.84 43.84 43.84 0.1K
09:57 43.84 43.84 43.84 43.84 0.0K
09:58 43.84 43.84 43.84 43.84 0.1K
09:59 43.84 43.84 43.84 43.84 0.0K
10:00 43.84 43.84 43.84 43.84 0.2K
10:01 43.84 43.84 43.84 43.84 0.0K
10:02 43.84 43.84 43.84 43.84 0.1K
10:03 43.84 43.84 43.84 43.84 0.0K
10:04 43.84 43.84 43.84 43.84 0.0K
10:05 43.84 43.84 43.84 43.84 0.0K
10:06 43.84 43.84 43.84 43.84 0.1K
10:07 43.84 43.84 43.84 43.84 0.0K
10:08 43.84 43.84 43.84 43.84 0.0K
10:09 43.84 43.84 43.84 43.84 0.0K
10:10 43.84 43.84 43.84 43.84 0.0K
10:11 43.84 43.84 43.84 43.84 0.0K
10:12 43.84 43.84 43.84 43.84 0.0K
10:13 43.84 43.84 43.84 43.84 0.0K
10:14 43.84 43.84 43.84 43.84 0.0K
10:15 43.84 43.84 43.84 43.84 0.0K
10:16 43.84 43.84 43.84 43.84 0.0K
10:17 43.84 43.84 43.84 43.84 0.0K
10:18 43.84 43.84 43.84 43.84 0.1K
10:19 43.84 43.84 43.84 43.84 0.0K
10:20 43.84 44.16 43.84 44.16 0.1K
10:21 44.16 44.16 44.16 44.16 0.0K
10:22 44.16 44.33 44.16 44.33 0.2K
10:23 44.20 44.20 44.20 44.20 0.3K
10:24 44.20 44.20 44.20 44.20 0.2K
10:25 44.20 44.20 44.20 44.20 0.0K
10:26 44.20 44.20 44.20 44.20 0.0K
10:27 44.20 44.20 44.20 44.20 0.2K
10:28 44.20 44.20 44.20 44.20 0.0K
10:29 44.20 44.20 44.20 44.20 0.0K
10:30 44.20 44.20 44.20 44.20 0.1K
10:31 44.20 44.20 44.20 44.20 0.0K
10:32 44.20 44.20 44.20 44.20 0.0K
10:33 44.03 44.03 44.03 44.03 0.1K
10:34 44.03 44.03 44.03 44.03 0.0K
10:35 44.03 44.03 44.03 44.03 0.0K
10:36 44.22 44.22 44.22 44.22 0.1K
10:37 44.22 44.22 44.22 44.22 0.0K
10:38 44.25 44.30 44.25 44.30 4.1K
10:39 44.30 44.30 44.30 44.30 0.1K
10:40 44.30 44.30 44.26 44.26 0.9K
10:41 44.26 44.26 44.26 44.26 0.0K
10:42 44.26 44.26 44.26 44.26 0.2K
10:43 44.26 44.26 44.26 44.26 0.0K
10:44 44.26 44.26 44.26 44.26 0.2K
10:45 44.26 44.26 44.26 44.26 0.0K
10:46 44.26 44.26 44.26 44.26 0.3K
10:47 44.26 44.26 44.26 44.26 0.0K
10:48 44.08 44.08 44.08 44.08 0.1K
10:49 44.08 44.08 44.08 44.08 0.4K
10:50 44.08 44.08 44.08 44.08 0.0K
10:51 44.08 44.08 44.08 44.08 0.0K
10:52 44.08 44.08 44.08 44.08 0.0K
10:53 44.08 44.08 44.08 44.08 0.0K
10:54 44.08 44.08 44.08 44.08 0.0K
10:55 44.08 44.08 44.08 44.08 0.0K
10:56 44.08 44.08 44.08 44.08 0.0K
10:57 44.08 44.08 44.08 44.08 0.0K
10:58 44.08 44.08 44.08 44.08 0.0K
10:59 44.08 44.08 44.08 44.08 0.0K
11:00 44.08 44.08 43.86 43.86 0.8K
11:01 43.86 43.86 43.86 43.86 0.0K
11:02 43.86 43.86 43.86 43.86 0.0K
11:03 43.86 43.86 43.86 43.86 0.0K
11:04 43.86 43.86 43.86 43.86 0.0K
11:05 43.86 43.86 43.86 43.86 0.0K
11:06 43.86 43.86 43.86 43.86 0.0K
11:07 43.86 43.86 43.86 43.86 0.0K
11:08 43.86 43.86 43.86 43.86 0.0K
11:09 43.86 43.86 43.86 43.86 0.1K
11:10 43.86 43.86 43.86 43.86 0.0K
11:11 43.86 43.86 43.86 43.86 0.0K
11:12 43.86 43.86 43.86 43.86 0.0K
11:13 43.71 43.71 43.71 43.71 0.2K
11:14 43.71 43.71 43.71 43.71 0.0K
11:15 43.65 43.65 43.65 43.65 0.4K
11:16 43.65 43.65 43.65 43.65 0.5K
11:17 43.65 43.65 43.65 43.65 0.0K
11:18 43.65 43.65 43.65 43.65 0.0K
11:19 43.65 43.65 43.65 43.65 0.1K
11:20 43.65 43.65 43.65 43.65 0.1K
11:21 43.65 43.65 43.65 43.65 0.1K
11:22 43.65 43.65 43.65 43.65 0.0K
11:23 43.65 43.65 43.65 43.65 0.0K
11:24 43.65 43.65 43.65 43.65 0.0K
11:25 43.65 43.65 43.65 43.65 0.0K
11:26 43.65 43.65 43.65 43.65 0.0K
11:27 43.65 43.65 43.65 43.65 0.0K
11:28 43.65 43.65 43.65 43.65 0.0K
11:29 43.65 43.65 43.65 43.65 0.0K
11:30 43.65 43.65 43.65 43.65 0.0K
11:31 43.65 43.65 43.65 43.65 0.1K
11:32 43.65 43.65 43.65 43.65 0.0K
11:33 43.65 43.67 43.65 43.67 0.1K
11:34 43.67 43.67 43.67 43.67 0.1K
11:35 43.67 43.67 43.67 43.67 0.0K
11:36 43.67 43.67 43.67 43.67 0.0K
11:37 43.67 43.67 43.67 43.67 0.2K
11:38 43.67 43.67 43.67 43.67 0.1K
11:39 43.67 43.67 43.67 43.67 0.0K
11:40 43.67 43.67 43.67 43.67 0.0K
11:41 43.67 43.67 43.67 43.67 0.0K
11:42 43.67 43.67 43.67 43.67 0.0K
11:43 43.77 43.86 43.77 43.86 0.9K
11:44 43.86 43.86 43.86 43.86 0.0K
11:45 43.86 43.86 43.86 43.86 0.0K
11:46 43.86 43.86 43.86 43.86 0.0K
11:47 43.86 43.86 43.86 43.86 0.0K
11:48 43.86 43.86 43.86 43.86 0.0K
11:49 43.86 43.86 43.86 43.86 0.0K
11:50 43.86 43.86 43.86 43.86 0.0K
11:51 43.86 43.86 43.86 43.86 0.0K
11:52 43.86 43.86 43.86 43.86 0.0K
11:53 43.86 43.86 43.86 43.86 0.0K
11:54 43.86 43.86 43.86 43.86 0.0K
11:55 43.86 43.86 43.86 43.86 0.0K
11:56 43.86 43.86 43.86 43.86 0.0K
11:57 43.86 43.86 43.86 43.86 0.0K
11:58 43.86 43.86 43.86 43.86 0.0K
11:59 43.86 43.86 43.86 43.86 0.0K
12:00 43.86 43.86 43.86 43.86 0.0K
12:01 43.86 43.86 43.86 43.86 0.0K
12:02 43.86 43.86 43.86 43.86 0.0K
12:03 43.86 43.86 43.86 43.86 0.0K
12:04 43.86 43.86 43.86 43.86 0.0K
12:05 43.86 43.86 43.86 43.86 0.0K
12:06 43.86 43.86 43.86 43.86 0.0K
12:07 43.86 43.86 43.86 43.86 0.0K
12:08 43.86 43.86 43.86 43.86 0.0K
12:09 43.86 43.86 43.86 43.86 0.0K
12:10 43.86 43.86 43.86 43.86 0.0K
12:11 43.86 43.86 43.86 43.86 0.0K
12:12 43.86 43.86 43.86 43.86 0.0K
12:13 43.86 43.89 43.86 43.89 0.2K
12:14 43.89 43.89 43.89 43.89 0.0K
12:15 43.90 43.90 43.90 43.90 0.2K
12:16 43.90 43.90 43.79 43.79 1.1K
12:17 43.79 43.79 43.79 43.79 0.0K
12:18 43.79 43.79 43.79 43.79 0.0K
12:19 43.79 43.79 43.79 43.79 0.0K
12:20 43.79 43.79 43.79 43.79 0.0K
12:21 43.79 43.79 43.79 43.79 0.0K
12:22 43.79 43.79 43.79 43.79 0.0K
12:23 43.89 43.89 43.89 43.89 0.9K
12:24 43.89 43.89 43.89 43.89 0.0K
12:25 43.89 43.89 43.89 43.89 0.0K
12:26 43.89 43.89 43.89 43.89 0.0K
12:27 43.89 43.89 43.89 43.89 0.0K
12:28 43.89 43.89 43.89 43.89 0.0K
12:29 43.89 43.89 43.89 43.89 0.0K
12:30 43.89 43.89 43.89 43.89 0.0K
12:31 43.89 43.89 43.89 43.89 0.0K
12:32 43.89 43.89 43.89 43.89 0.1K
12:33 43.89 43.89 43.89 43.89 0.0K
12:34 43.89 43.89 43.89 43.89 0.0K
12:35 43.89 43.89 43.89 43.89 0.0K
12:36 43.89 43.89 43.89 43.89 0.2K
12:37 43.89 43.89 43.89 43.89 0.1K
12:38 43.89 43.89 43.89 43.89 0.0K
12:39 43.89 43.89 43.89 43.89 0.0K
12:40 43.89 43.89 43.89 43.89 0.0K
12:41 43.89 43.89 43.89 43.89 0.3K
12:42 43.89 43.89 43.89 43.89 0.0K
12:43 43.89 43.89 43.89 43.89 0.0K
12:44 43.89 43.89 43.89 43.89 0.0K
12:45 43.89 43.89 43.89 43.89 0.0K
12:46 43.89 43.89 43.89 43.89 0.0K
12:47 43.89 43.89 43.89 43.89 0.0K
12:48 43.89 43.89 43.89 43.89 0.0K
12:49 43.89 43.89 43.89 43.89 0.2K
12:50 43.89 43.89 43.89 43.89 0.0K
12:51 43.89 43.89 43.89 43.89 0.1K
12:52 43.89 43.89 43.89 43.89 0.8K
12:53 43.89 43.89 43.89 43.89 0.0K
12:54 43.89 43.89 43.89 43.89 0.0K
12:55 43.89 43.89 43.89 43.89 0.1K
12:56 43.89 43.89 43.89 43.89 0.0K
12:57 44.08 44.08 44.08 44.08 0.6K
12:58 44.08 44.08 44.08 44.08 0.0K
12:59 44.08 44.08 44.08 44.08 0.1K
13:00 44.08 44.08 44.08 44.08 0.0K
13:01 44.08 44.08 44.02 44.02 0.7K
13:02 44.02 44.02 44.02 44.02 0.0K
13:03 44.02 44.02 44.02 44.02 0.0K
13:04 44.02 44.02 44.02 44.02 0.0K
13:05 44.02 44.02 44.02 44.02 0.0K
13:06 44.02 44.02 44.02 44.02 0.0K
13:07 44.02 44.02 44.02 44.02 0.0K
13:08 44.02 44.02 44.02 44.02 0.0K
13:09 44.02 44.02 44.02 44.02 0.0K
13:10 44.02 44.02 44.02 44.02 0.0K
13:11 44.02 44.02 44.02 44.02 0.0K
13:12 44.02 44.02 44.02 44.02 0.1K
13:13 44.02 44.02 44.02 44.02 0.0K
13:14 44.02 44.02 44.02 44.02 0.4K
13:15 44.02 44.02 44.02 44.02 0.1K
13:16 44.02 44.02 44.02 44.02 0.0K
13:17 44.02 44.02 44.02 44.02 0.0K
13:18 44.02 44.02 44.02 44.02 0.0K
13:19 44.02 44.02 44.02 44.02 0.1K
13:20 44.07 44.07 44.07 44.07 0.1K
13:21 44.07 44.07 44.07 44.07 0.0K
13:22 44.07 44.07 44.07 44.07 0.0K
13:23 44.07 44.07 44.07 44.07 0.0K
13:24 44.07 44.07 44.07 44.07 0.0K
13:25 44.08 44.08 44.08 44.08 0.7K
13:26 44.08 44.08 44.08 44.08 0.0K
13:27 44.08 44.08 44.08 44.08 0.0K
13:28 44.08 44.08 44.08 44.08 0.3K
13:29 44.08 44.08 44.08 44.08 0.0K
13:30 44.08 44.08 44.08 44.08 0.0K
13:31 44.08 44.08 44.08 44.08 0.0K
13:32 44.08 44.08 44.08 44.08 0.0K
13:33 44.08 44.08 44.08 44.08 0.0K
13:34 44.14 44.14 44.14 44.14 0.3K
13:35 44.14 44.14 44.14 44.14 0.1K
13:36 44.14 44.14 44.14 44.14 0.0K
13:37 44.14 44.14 44.14 44.14 0.0K
13:38 44.14 44.14 44.14 44.14 0.1K
13:39 44.14 44.14 44.14 44.14 0.0K
13:40 44.34 44.34 44.34 44.34 0.5K
13:41 44.34 44.34 44.34 44.34 0.0K
13:42 44.34 44.36 44.34 44.36 4.9K
13:43 44.36 44.36 44.36 44.36 0.0K
13:44 44.39 44.39 44.35 44.35 3.0K
13:45 44.35 44.35 44.35 44.35 0.7K
13:46 44.32 44.32 44.32 44.32 0.1K
13:47 44.32 44.32 44.32 44.32 0.0K
13:48 44.32 44.32 44.32 44.32 0.1K
13:49 44.32 44.32 44.32 44.32 0.0K
13:50 44.32 44.32 44.32 44.32 0.0K
13:51 44.32 44.39 44.32 44.39 1.4K
13:52 44.39 44.39 44.39 44.39 0.0K
13:53 44.39 44.39 44.39 44.39 0.0K
13:54 44.39 44.39 44.39 44.39 0.0K
13:55 44.39 44.39 44.39 44.39 0.0K
13:56 44.39 44.39 44.39 44.39 0.0K
13:57 44.39 44.39 44.39 44.39 0.0K
13:58 44.39 44.39 44.39 44.39 0.1K
13:59 44.39 44.39 44.39 44.39 0.0K
14:00 44.39 44.39 44.39 44.39 0.0K
14:01 44.39 44.39 44.25 44.25 0.1K
14:02 44.25 44.25 44.25 44.25 0.0K
14:03 44.25 44.25 44.25 44.25 0.0K
14:04 44.26 44.26 44.26 44.26 0.2K
14:05 44.26 44.26 44.25 44.25 0.7K
14:06 44.25 44.25 44.25 44.25 0.0K
14:07 44.25 44.25 44.25 44.25 0.0K
14:08 44.25 44.25 44.25 44.25 0.1K
14:09 44.25 44.25 44.25 44.25 0.0K
14:10 44.25 44.25 44.25 44.25 0.1K
14:11 44.25 44.25 44.25 44.25 0.0K
14:12 44.25 44.25 44.25 44.25 0.0K
14:13 44.25 44.25 44.25 44.25 0.1K
14:14 44.25 44.25 44.25 44.25 0.0K
14:15 44.25 44.25 44.25 44.25 0.0K
14:16 44.25 44.25 44.25 44.25 0.0K
14:17 44.25 44.25 44.25 44.25 0.0K
14:18 44.33 44.33 44.33 44.33 2.0K
14:19 44.33 44.33 44.33 44.33 0.1K
14:20 44.33 44.33 44.33 44.33 0.0K
14:21 44.33 44.33 44.33 44.33 0.0K
14:22 44.33 44.33 44.33 44.33 0.0K
14:23 44.33 44.33 44.33 44.33 0.0K
14:24 44.33 44.33 44.33 44.33 0.0K
14:25 44.33 44.33 44.33 44.33 0.0K
14:26 44.33 44.33 44.30 44.30 0.1K
14:27 44.30 44.30 44.30 44.30 0.0K
14:28 44.30 44.30 44.30 44.30 0.0K
14:29 44.30 44.33 44.30 44.33 0.5K
14:30 44.33 44.33 44.33 44.33 0.2K
14:31 44.33 44.33 44.33 44.33 0.0K
14:32 44.33 44.41 44.33 44.41 1.0K
14:33 44.41 44.41 44.41 44.41 0.0K
14:34 44.41 44.41 44.41 44.41 0.0K
14:35 44.41 44.41 44.41 44.41 0.0K
14:36 44.41 44.41 44.41 44.41 0.0K
14:37 44.41 44.41 44.41 44.41 0.0K
14:38 44.41 44.41 44.41 44.41 0.0K
14:39 44.41 44.41 44.41 44.41 0.0K
14:40 44.53 44.53 44.53 44.53 0.1K
14:41 44.53 44.53 44.53 44.53 0.0K
14:42 44.53 44.53 44.53 44.53 0.3K
14:43 44.53 44.53 44.53 44.53 0.0K
14:44 44.53 44.53 44.53 44.53 0.0K
14:45 44.53 44.54 44.53 44.54 0.9K
14:46 44.42 44.42 44.42 44.42 0.2K
14:47 44.41 44.41 44.41 44.41 0.2K
14:48 44.41 44.41 44.41 44.41 0.6K
14:49 44.41 44.41 44.41 44.41 0.0K
14:50 44.41 44.41 44.41 44.41 0.0K
14:51 44.41 44.41 44.41 44.41 0.0K
14:52 44.41 44.41 44.41 44.41 0.0K
14:53 44.41 44.41 44.41 44.41 0.0K
14:54 44.41 44.41 44.41 44.41 0.0K
14:55 44.41 44.78 44.41 44.78 15.0K
14:56 44.78 44.88 44.78 44.88 0.7K
14:57 44.88 44.88 44.85 44.85 2.5K
14:58 44.85 44.90 44.85 44.90 0.4K
14:59 44.90 44.90 44.90 44.90 0.0K
15:00 44.90 44.90 44.90 44.90 0.0K
15:01 44.90 44.90 44.90 44.90 0.2K
15:02 44.90 44.90 44.83 44.83 0.1K
15:03 44.83 44.83 44.83 44.83 0.0K
15:04 44.83 44.83 44.83 44.83 0.0K
15:05 44.82 44.82 44.82 44.82 1.2K
15:06 44.82 44.82 44.82 44.82 0.0K
15:07 44.82 44.82 44.82 44.82 0.0K
15:08 44.82 44.82 44.82 44.82 0.0K
15:09 44.76 44.76 44.76 44.76 0.1K
15:10 44.76 44.76 44.76 44.76 0.0K
15:11 44.76 44.76 44.76 44.76 0.1K
15:12 44.76 44.76 44.76 44.76 0.0K
15:13 44.76 44.76 44.76 44.76 0.1K
15:14 44.76 44.76 44.76 44.76 0.1K
15:15 44.76 44.76 44.76 44.76 0.0K
15:16 44.76 44.76 44.76 44.76 0.1K
15:17 44.76 44.76 44.76 44.76 0.0K
15:18 44.76 44.76 44.76 44.76 0.2K
15:19 44.98 44.98 44.98 44.98 2.7K
15:20 44.98 44.98 44.98 44.98 0.1K
15:21 44.98 44.98 44.98 44.98 0.0K
15:22 44.96 44.96 44.96 44.96 0.5K
15:23 44.96 44.96 44.96 44.96 0.3K
15:24 44.96 44.96 44.96 44.96 0.0K
15:25 44.96 44.96 44.96 44.96 0.1K
15:26 45.07 45.07 45.07 45.07 0.2K
15:27 45.07 45.07 45.07 45.07 0.0K
15:28 45.07 45.07 45.07 45.07 0.0K
15:29 45.07 45.07 44.93 44.93 0.2K
15:30 44.93 44.93 44.93 44.93 0.2K
15:31 44.98 44.98 44.98 44.98 0.1K
15:32 44.98 44.98 44.98 44.98 0.1K
15:33 45.10 45.20 45.10 45.20 1.6K
15:34 45.20 45.20 45.20 45.20 0.1K
15:35 45.20 45.20 45.20 45.20 0.0K
15:36 45.20 45.22 45.20 45.22 1.3K
15:37 45.22 45.22 45.22 45.22 0.0K
15:38 45.22 45.30 45.22 45.30 0.4K
15:39 45.30 45.30 45.30 45.30 0.0K
15:40 45.30 45.30 45.30 45.30 0.0K
15:41 45.30 45.30 45.30 45.30 0.0K
15:42 45.30 45.30 45.30 45.30 0.0K
15:43 45.30 45.30 45.30 45.30 0.0K
15:44 45.30 45.31 45.30 45.31 0.2K
15:45 45.31 45.33 45.25 45.33 0.3K
15:46 45.33 45.33 45.33 45.33 0.1K
15:47 45.33 45.38 45.33 45.38 0.6K
15:48 45.38 45.38 45.38 45.38 0.2K
15:49 45.38 45.41 45.35 45.35 0.4K
15:50 45.35 45.35 45.30 45.30 0.2K
15:51 45.30 45.34 45.29 45.29 1.1K
15:52 45.29 45.29 45.29 45.29 0.3K
15:53 45.35 45.35 45.35 45.35 0.5K
15:54 45.35 45.35 45.35 45.35 2.0K
15:55 45.35 45.35 45.26 45.26 1.8K
15:56 45.26 45.38 45.26 45.33 2.7K
15:57 45.33 45.33 45.33 45.33 0.6K
15:58 45.33 45.33 45.33 45.33 1.1K
15:59 45.33 45.34 45.28 45.34 1.9K
16:00 45.34 45.34 45.21 45.21 6.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar