Summit Midstream Partners LP (SMC)

SMC
🏛️ Vereinigte Staaten →
22.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 44.83 44.83 43.50 43.50 0.3K
09:32 43.50 43.50 43.50 43.50 0.0K
09:33 43.50 43.50 43.50 43.50 0.0K
09:34 43.50 43.50 43.50 43.50 0.0K
09:35 43.50 43.50 43.50 43.50 0.0K
09:36 43.50 43.50 43.50 43.50 0.0K
09:37 43.50 43.50 43.50 43.50 0.2K
09:38 44.68 44.68 44.68 44.68 0.1K
09:39 44.68 44.68 44.68 44.68 0.0K
09:40 44.68 44.68 44.68 44.68 0.1K
09:41 44.20 44.20 44.20 44.20 0.1K
09:42 44.20 44.20 44.20 44.20 0.0K
09:43 44.20 44.20 44.20 44.20 0.0K
09:44 44.20 44.20 44.20 44.20 0.0K
09:45 44.20 44.20 44.20 44.20 0.0K
09:46 44.20 44.20 44.20 44.20 0.0K
09:47 44.20 44.20 44.20 44.20 0.0K
09:48 44.20 44.20 44.20 44.20 0.0K
09:49 44.43 44.43 44.43 44.43 0.3K
09:50 44.43 44.43 44.05 44.05 0.4K
09:51 44.05 44.05 43.97 43.97 0.2K
09:52 43.97 43.97 43.78 43.78 0.7K
09:53 43.78 43.85 43.78 43.85 0.1K
09:54 43.85 43.85 43.85 43.85 0.1K
09:55 43.85 43.85 43.85 43.85 0.3K
09:56 43.85 44.12 43.85 44.12 0.6K
09:57 44.12 44.12 44.12 44.12 0.0K
09:58 43.86 43.86 43.86 43.86 0.5K
09:59 43.86 43.86 43.54 43.54 0.8K
10:00 43.54 43.54 43.54 43.54 0.1K
10:01 43.54 43.54 43.54 43.54 0.0K
10:02 43.54 43.54 43.35 43.35 1.9K
10:03 43.35 43.35 43.35 43.35 0.0K
10:04 43.35 43.36 43.35 43.36 0.6K
10:05 43.33 43.36 43.33 43.36 0.5K
10:06 43.36 43.36 43.36 43.36 0.0K
10:07 43.36 43.36 43.36 43.36 0.2K
10:08 43.36 43.36 43.36 43.36 0.0K
10:09 43.36 43.36 43.11 43.11 0.5K
10:10 43.11 43.11 43.11 43.11 0.3K
10:11 43.11 43.11 43.11 43.11 0.0K
10:12 43.11 43.11 43.11 43.11 0.0K
10:13 43.11 43.11 43.11 43.11 0.6K
10:14 43.11 43.11 43.11 43.11 0.0K
10:15 43.20 43.20 43.20 43.20 0.1K
10:16 43.20 43.20 43.20 43.20 0.4K
10:17 43.20 43.20 43.20 43.20 0.0K
10:18 43.20 43.20 43.20 43.20 0.6K
10:19 43.20 43.20 43.20 43.20 0.5K
10:20 43.20 43.20 43.20 43.20 0.1K
10:21 43.20 43.20 43.20 43.20 0.0K
10:22 43.20 43.28 43.20 43.28 1.3K
10:23 43.42 43.58 43.42 43.58 0.6K
10:24 43.58 43.58 43.58 43.58 0.1K
10:25 43.58 43.58 43.58 43.58 0.4K
10:26 43.58 43.58 43.58 43.58 0.2K
10:27 43.58 43.58 43.58 43.58 0.0K
10:28 43.58 43.58 43.58 43.58 0.0K
10:29 43.58 43.58 43.58 43.58 0.0K
10:30 43.58 43.58 43.58 43.58 0.0K
10:31 43.58 43.58 43.58 43.58 0.0K
10:32 43.58 43.58 43.58 43.58 0.0K
10:33 43.58 43.58 43.58 43.58 0.0K
10:34 43.58 43.58 43.58 43.58 0.0K
10:35 43.58 43.58 43.58 43.58 0.0K
10:36 43.58 43.58 43.58 43.58 0.0K
10:37 43.58 43.58 43.58 43.58 0.0K
10:38 43.58 43.58 43.58 43.58 0.0K
10:39 43.58 43.58 43.58 43.58 0.1K
10:40 43.58 43.58 43.58 43.58 0.1K
10:41 43.58 43.58 43.58 43.58 0.0K
10:42 43.58 43.58 43.58 43.58 0.0K
10:43 43.58 43.58 43.58 43.58 0.0K
10:44 43.65 43.65 43.65 43.65 0.1K
10:45 43.52 43.52 43.52 43.52 0.2K
10:46 43.52 43.52 43.52 43.52 0.1K
10:47 43.52 43.52 43.52 43.52 0.0K
10:48 43.52 43.52 43.52 43.52 0.0K
10:49 43.52 43.52 43.52 43.52 0.1K
10:50 43.52 43.52 43.52 43.52 0.0K
10:51 43.52 43.52 43.52 43.52 0.0K
10:52 43.52 43.52 43.52 43.52 0.2K
10:53 43.52 43.52 43.52 43.52 0.0K
10:54 43.52 43.52 43.52 43.52 0.0K
10:55 43.52 43.52 43.52 43.52 0.0K
10:56 43.52 43.52 43.52 43.52 0.0K
10:57 43.52 43.52 43.52 43.52 0.0K
10:58 43.52 43.52 43.52 43.52 0.0K
10:59 43.52 43.52 43.52 43.52 0.1K
11:00 43.52 43.52 43.52 43.52 0.0K
11:01 43.61 43.61 43.61 43.61 0.1K
11:02 43.61 43.61 43.61 43.61 0.0K
11:03 43.61 43.61 43.61 43.61 0.0K
11:04 43.61 43.61 43.61 43.61 0.0K
11:05 43.61 43.61 43.61 43.61 0.0K
11:06 43.61 43.61 43.61 43.61 0.0K
11:07 43.61 43.61 43.61 43.61 0.0K
11:08 43.61 43.61 43.61 43.61 0.2K
11:09 43.61 43.61 43.61 43.61 0.4K
11:10 43.61 43.61 43.61 43.61 0.0K
11:11 43.61 43.61 43.61 43.61 0.0K
11:12 43.61 43.61 43.61 43.61 0.0K
11:13 43.61 43.61 43.61 43.61 0.0K
11:14 43.61 43.61 43.61 43.61 0.0K
11:15 43.61 43.61 43.61 43.61 0.0K
11:16 43.61 43.61 43.61 43.61 0.0K
11:17 43.71 43.71 43.71 43.71 0.1K
11:18 43.71 43.71 43.71 43.71 0.0K
11:19 43.71 43.71 43.71 43.71 0.0K
11:20 43.71 43.71 43.71 43.71 0.0K
11:21 43.71 43.71 43.71 43.71 0.0K
11:22 43.71 43.71 43.71 43.71 0.0K
11:23 43.71 43.71 43.71 43.71 0.0K
11:24 43.71 43.71 43.71 43.71 0.0K
11:25 43.71 43.71 43.71 43.71 0.0K
11:26 43.71 43.71 43.71 43.71 0.0K
11:27 43.71 43.71 43.71 43.71 0.0K
11:28 43.71 43.71 43.71 43.71 0.0K
11:29 43.63 43.63 43.63 43.63 1.4K
11:30 43.63 43.63 43.63 43.63 0.0K
11:31 43.63 43.63 43.63 43.63 0.0K
11:32 43.63 43.63 43.63 43.63 0.0K
11:33 43.86 43.86 43.74 43.74 2.7K
11:34 43.74 43.74 43.74 43.74 0.0K
11:35 43.74 43.74 43.74 43.74 0.2K
11:36 43.64 43.64 43.64 43.64 3.2K
11:37 43.64 43.64 43.64 43.64 0.0K
11:38 43.64 43.64 43.64 43.64 0.0K
11:39 43.64 43.64 43.64 43.64 0.0K
11:40 43.64 43.64 43.64 43.64 0.0K
11:41 43.64 43.64 43.64 43.64 0.5K
11:42 43.64 43.64 43.64 43.64 0.0K
11:43 43.96 43.96 43.96 43.96 0.1K
11:44 43.99 43.99 43.68 43.68 0.6K
11:45 43.68 43.68 43.68 43.68 0.0K
11:46 43.84 43.84 43.84 43.84 2.1K
11:47 43.96 43.96 43.96 43.96 0.1K
11:48 43.96 43.96 43.96 43.96 0.0K
11:49 43.96 43.96 43.96 43.96 0.0K
11:50 43.96 43.96 43.96 43.96 0.1K
11:51 43.96 43.96 43.96 43.96 0.0K
11:52 43.96 43.96 43.96 43.96 0.0K
11:53 43.96 43.96 43.96 43.96 0.0K
11:54 43.96 43.96 43.96 43.96 0.0K
11:55 43.96 43.96 43.96 43.96 0.0K
11:56 43.96 43.96 43.96 43.96 0.0K
11:57 43.96 43.96 43.96 43.96 0.0K
11:58 43.96 43.96 43.96 43.96 0.0K
11:59 43.96 43.96 43.96 43.96 0.0K
12:00 43.96 43.96 43.96 43.96 0.0K
12:01 43.96 43.96 43.96 43.96 0.0K
12:02 43.96 43.96 43.96 43.96 0.0K
12:03 43.96 43.96 43.96 43.96 0.0K
12:04 43.96 43.96 43.96 43.96 0.0K
12:05 43.96 43.96 43.96 43.96 0.0K
12:06 43.96 43.96 43.96 43.96 0.0K
12:07 43.96 43.96 43.96 43.96 0.0K
12:08 43.96 43.96 43.96 43.96 0.0K
12:09 43.96 43.96 43.96 43.96 0.0K
12:10 43.96 43.96 43.96 43.96 0.1K
12:11 43.96 43.96 43.96 43.96 0.3K
12:12 43.97 43.97 43.97 43.97 2.5K
12:13 43.97 43.97 43.97 43.97 0.0K
12:14 43.97 43.97 43.97 43.97 0.0K
12:15 43.97 43.97 43.97 43.97 0.0K
12:16 43.97 43.97 43.97 43.97 0.1K
12:17 43.97 43.97 43.97 43.97 0.0K
12:18 43.97 43.97 43.97 43.97 0.1K
12:19 43.97 43.97 43.97 43.97 0.0K
12:20 43.97 43.97 43.97 43.97 0.0K
12:21 43.97 44.00 43.91 43.91 2.6K
12:22 43.91 43.91 43.91 43.91 0.0K
12:23 43.91 43.91 43.91 43.91 0.0K
12:24 43.91 43.91 43.91 43.91 0.1K
12:25 43.91 43.91 43.91 43.91 0.0K
12:26 43.91 43.91 43.91 43.91 0.0K
12:27 43.91 43.91 43.91 43.91 0.0K
12:28 43.91 43.91 43.91 43.91 0.0K
12:29 43.91 43.91 43.91 43.91 0.0K
12:30 43.91 43.91 43.91 43.91 0.0K
12:31 43.91 43.91 43.91 43.91 0.1K
12:32 44.05 44.05 44.05 44.05 1.3K
12:33 44.05 44.05 44.05 44.05 0.0K
12:34 44.05 44.05 44.05 44.05 0.0K
12:35 44.05 44.05 44.05 44.05 0.0K
12:36 44.05 44.05 44.05 44.05 0.1K
12:37 43.93 43.93 43.93 43.93 0.1K
12:38 43.93 43.93 43.93 43.93 0.0K
12:39 43.93 43.93 43.92 43.92 0.1K
12:40 43.92 43.92 43.92 43.92 0.1K
12:41 43.92 43.92 43.92 43.92 0.0K
12:42 43.92 43.92 43.92 43.92 0.0K
12:43 43.92 43.92 43.92 43.92 0.0K
12:44 43.92 43.92 43.92 43.92 0.0K
12:45 43.92 43.92 43.92 43.92 0.0K
12:46 43.92 43.92 43.92 43.92 0.0K
12:47 43.92 43.92 43.92 43.92 0.0K
12:48 43.92 43.92 43.92 43.92 0.0K
12:49 43.92 43.92 43.92 43.92 0.0K
12:50 43.94 43.94 43.94 43.94 0.2K
12:51 43.94 43.94 43.94 43.94 0.1K
12:52 43.94 43.94 43.94 43.94 0.0K
12:53 43.94 43.94 43.94 43.94 0.0K
12:54 43.94 43.94 43.94 43.94 0.0K
12:55 43.94 43.94 43.94 43.94 0.0K
12:56 43.94 43.94 43.94 43.94 0.0K
12:57 43.94 43.94 43.94 43.94 0.0K
12:58 43.94 43.94 43.94 43.94 0.0K
12:59 43.94 43.94 43.94 43.94 0.0K
13:00 43.94 43.94 43.88 43.88 0.6K
13:01 43.93 43.99 43.93 43.99 3.4K
13:02 43.99 43.99 43.99 43.99 0.1K
13:03 43.99 43.99 43.99 43.99 0.0K
13:04 43.99 43.99 43.99 43.99 0.0K
13:05 44.17 44.17 44.12 44.12 0.8K
13:06 44.12 44.12 44.12 44.12 0.0K
13:07 44.12 44.12 44.12 44.12 0.0K
13:08 44.12 44.12 44.12 44.12 0.0K
13:09 44.12 44.12 44.12 44.12 0.0K
13:10 44.12 44.12 44.12 44.12 0.1K
13:11 44.12 44.12 44.12 44.12 0.0K
13:12 44.12 44.12 44.12 44.12 0.0K
13:13 44.12 44.12 44.12 44.12 0.0K
13:14 44.12 44.12 44.12 44.12 0.0K
13:15 44.12 44.12 44.12 44.12 0.0K
13:16 44.12 44.12 44.12 44.12 0.0K
13:17 44.39 44.39 44.39 44.39 0.1K
13:18 44.39 44.39 44.39 44.39 0.0K
13:19 44.39 44.39 44.39 44.39 0.0K
13:20 44.39 44.39 44.39 44.39 0.0K
13:21 44.39 44.39 44.39 44.39 0.0K
13:22 44.39 44.39 44.39 44.39 0.0K
13:23 44.39 44.39 44.39 44.39 0.0K
13:24 44.39 44.39 44.39 44.39 0.0K
13:25 44.39 44.39 44.39 44.39 0.0K
13:26 44.39 44.39 44.39 44.39 0.0K
13:27 44.39 44.39 44.39 44.39 0.0K
13:28 44.39 44.39 44.39 44.39 0.0K
13:29 44.39 44.39 44.39 44.39 0.1K
13:30 44.39 44.39 44.39 44.39 0.0K
13:31 44.39 44.39 44.39 44.39 0.0K
13:32 44.39 44.39 44.39 44.39 0.0K
13:33 44.39 44.39 44.39 44.39 0.0K
13:34 44.39 44.39 44.39 44.39 0.0K
13:35 44.39 44.39 44.39 44.39 0.0K
13:36 44.39 44.39 44.39 44.39 0.0K
13:37 44.39 44.39 44.39 44.39 0.0K
13:38 44.39 44.39 44.39 44.39 0.0K
13:39 44.39 44.39 44.39 44.39 0.0K
13:40 44.39 44.39 44.39 44.39 0.0K
13:41 44.39 44.39 44.39 44.39 0.0K
13:42 44.39 44.39 44.39 44.39 0.0K
13:43 44.39 44.39 44.39 44.39 0.0K
13:44 44.39 44.39 44.39 44.39 0.0K
13:45 44.39 44.39 44.39 44.39 0.1K
13:46 44.39 44.39 44.39 44.39 0.0K
13:47 44.39 44.39 44.39 44.39 0.0K
13:48 44.39 44.39 44.39 44.39 0.0K
13:49 44.39 44.39 44.39 44.39 0.0K
13:50 44.39 44.39 44.39 44.39 0.0K
13:51 44.39 44.39 44.39 44.39 0.2K
13:52 44.39 44.39 44.39 44.39 0.0K
13:53 44.39 44.43 44.39 44.43 4.8K
13:54 44.43 44.43 44.43 44.43 0.0K
13:55 44.43 44.43 44.43 44.43 0.0K
13:56 44.43 44.43 44.43 44.43 0.0K
13:57 44.43 44.43 44.43 44.43 0.0K
13:58 44.43 44.43 44.43 44.43 0.0K
13:59 44.43 44.43 44.43 44.43 0.0K
14:00 44.43 44.43 44.43 44.43 0.0K
14:01 44.43 44.43 44.43 44.43 0.0K
14:02 44.43 44.43 44.43 44.43 0.0K
14:03 44.43 44.43 44.43 44.43 0.0K
14:04 44.43 44.43 44.43 44.43 0.1K
14:05 44.43 44.43 44.43 44.43 0.0K
14:06 44.43 44.43 44.43 44.43 0.0K
14:07 44.43 44.43 44.43 44.43 0.1K
14:08 44.43 44.43 44.43 44.43 0.0K
14:09 44.43 44.43 44.43 44.43 0.0K
14:10 44.43 44.43 44.43 44.43 0.0K
14:11 44.43 44.43 44.43 44.43 0.1K
14:12 44.43 44.43 44.43 44.43 0.1K
14:13 44.43 44.43 44.43 44.43 0.0K
14:14 44.43 44.43 44.43 44.43 0.0K
14:15 44.43 44.43 44.43 44.43 0.0K
14:16 44.43 44.43 44.43 44.43 0.0K
14:17 44.43 44.43 44.43 44.43 0.0K
14:18 44.43 44.43 44.43 44.43 0.1K
14:19 44.43 44.43 44.43 44.43 0.0K
14:20 44.43 44.43 44.43 44.43 0.0K
14:21 44.43 44.43 44.43 44.43 0.0K
14:22 44.43 44.43 44.43 44.43 0.0K
14:23 44.43 44.43 44.43 44.43 0.0K
14:24 44.43 44.43 44.43 44.43 0.1K
14:25 44.43 44.43 44.43 44.43 0.0K
14:26 44.43 44.43 44.42 44.42 0.6K
14:27 44.42 44.42 44.42 44.42 0.0K
14:28 44.42 44.42 44.42 44.42 0.0K
14:29 44.42 44.42 44.42 44.42 0.0K
14:30 44.42 44.42 44.42 44.42 0.0K
14:31 44.42 44.42 44.42 44.42 0.1K
14:32 44.42 44.42 44.42 44.42 0.0K
14:33 44.42 44.42 44.42 44.42 0.1K
14:34 44.42 44.42 44.42 44.42 0.0K
14:35 44.42 44.42 44.42 44.42 0.0K
14:36 44.42 44.42 44.42 44.42 0.0K
14:37 44.42 44.42 44.42 44.42 0.0K
14:38 44.42 44.42 44.42 44.42 0.0K
14:39 44.49 44.58 44.49 44.58 1.1K
14:40 44.58 44.58 44.58 44.58 0.1K
14:41 44.58 44.58 44.58 44.58 0.1K
14:42 44.58 44.58 44.58 44.58 0.0K
14:43 44.58 44.58 44.58 44.58 0.0K
14:44 44.58 44.58 44.58 44.58 0.0K
14:45 44.58 44.58 44.58 44.58 0.0K
14:46 44.58 44.58 44.58 44.58 0.0K
14:47 44.58 44.58 44.58 44.58 0.0K
14:48 44.58 44.58 44.58 44.58 0.0K
14:49 44.58 44.58 44.58 44.58 0.0K
14:50 44.58 44.58 44.58 44.58 0.0K
14:51 44.58 44.58 44.58 44.58 0.0K
14:52 44.58 44.58 44.58 44.58 0.0K
14:53 44.58 44.62 44.58 44.62 0.6K
14:54 44.72 44.72 44.72 44.72 1.4K
14:55 44.76 44.78 44.76 44.78 0.9K
14:56 44.78 44.78 44.78 44.78 0.1K
14:57 44.78 44.78 44.78 44.78 0.0K
14:58 44.78 44.78 44.78 44.78 0.1K
14:59 44.78 44.78 44.78 44.78 0.7K
15:00 44.78 44.78 44.78 44.78 0.4K
15:01 44.85 44.85 44.85 44.85 0.5K
15:02 44.85 44.85 44.85 44.85 0.0K
15:03 44.85 44.85 44.85 44.85 0.0K
15:04 44.86 44.86 44.79 44.79 1.4K
15:05 44.79 44.89 44.79 44.89 0.1K
15:06 44.89 44.89 44.89 44.89 0.0K
15:07 44.89 44.89 44.89 44.89 0.0K
15:08 44.89 44.89 44.89 44.89 0.0K
15:09 44.89 44.89 44.89 44.89 0.0K
15:10 44.89 44.89 44.89 44.89 0.0K
15:11 44.89 44.89 44.89 44.89 0.0K
15:12 44.89 44.89 44.89 44.89 0.0K
15:13 44.89 44.89 44.89 44.89 0.0K
15:14 44.89 44.89 44.89 44.89 0.0K
15:15 44.89 44.89 44.89 44.89 0.0K
15:16 44.79 44.94 44.79 44.94 1.3K
15:17 44.94 44.94 44.94 44.94 0.4K
15:18 44.94 44.94 44.94 44.94 0.0K
15:19 44.94 44.94 44.94 44.94 0.0K
15:20 44.94 44.94 44.94 44.94 0.0K
15:21 44.94 44.94 44.94 44.94 0.0K
15:22 44.94 44.94 44.94 44.94 0.0K
15:23 44.94 44.94 44.94 44.94 0.0K
15:24 45.04 45.04 45.04 45.04 0.2K
15:25 45.04 45.04 45.04 45.04 0.1K
15:26 45.04 45.04 45.04 45.04 0.0K
15:27 45.04 45.04 45.04 45.04 0.1K
15:28 45.04 45.04 45.04 45.04 0.0K
15:29 45.04 45.04 45.04 45.04 0.0K
15:30 45.04 45.04 45.04 45.04 0.1K
15:31 45.04 45.04 45.04 45.04 0.0K
15:32 45.04 45.04 44.99 44.99 0.3K
15:33 44.99 44.99 44.99 44.99 0.3K
15:34 44.99 44.99 44.99 44.99 0.0K
15:35 44.99 44.99 44.99 44.99 0.0K
15:36 44.99 44.99 44.99 44.99 0.0K
15:37 44.99 44.99 44.99 44.99 0.0K
15:38 44.99 44.99 44.99 44.99 0.0K
15:39 44.99 44.99 44.99 44.99 0.4K
15:40 44.99 44.99 44.99 44.99 0.1K
15:41 44.99 44.99 44.99 44.99 0.1K
15:42 44.99 44.99 44.99 44.99 0.1K
15:43 44.99 44.99 44.99 44.99 0.2K
15:44 44.99 44.99 44.99 44.99 0.2K
15:45 45.15 45.20 45.15 45.20 0.8K
15:46 45.20 45.20 45.20 45.20 0.8K
15:47 45.30 45.30 45.30 45.30 0.9K
15:48 45.30 45.30 45.30 45.30 0.5K
15:49 45.30 45.30 45.30 45.30 0.3K
15:50 45.30 45.30 45.30 45.30 0.2K
15:51 45.30 45.37 45.30 45.37 0.2K
15:52 45.37 45.37 45.37 45.37 0.1K
15:53 45.37 45.37 45.37 45.37 0.2K
15:54 45.37 45.37 45.37 45.37 0.2K
15:55 45.37 45.37 45.23 45.23 3.0K
15:56 45.27 45.27 45.21 45.21 1.8K
15:57 45.21 45.21 45.13 45.13 1.3K
15:58 45.15 45.15 45.11 45.11 2.0K
15:59 45.07 45.07 45.02 45.02 3.2K
16:00 45.02 45.12 45.02 45.12 6.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar