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 41.57 42.21 41.00 42.21 1.6K
09:32 42.21 42.21 42.21 42.21 0.1K
09:33 42.21 42.21 42.21 42.21 0.0K
09:34 42.21 42.21 42.21 42.21 0.0K
09:35 42.20 42.20 42.20 42.20 0.2K
09:36 42.20 42.20 41.64 41.64 0.1K
09:37 41.64 41.64 41.64 41.64 0.1K
09:38 41.64 41.64 41.64 41.64 0.0K
09:39 41.64 41.64 41.64 41.64 0.0K
09:40 41.64 41.64 41.64 41.64 0.0K
09:41 41.64 41.64 41.64 41.64 0.0K
09:42 41.21 41.21 41.21 41.21 0.2K
09:43 41.21 41.21 41.21 41.21 0.0K
09:44 41.21 41.21 41.21 41.21 0.0K
09:45 41.21 41.21 41.21 41.21 0.0K
09:46 41.21 41.21 41.21 41.21 0.0K
09:47 41.74 41.74 41.74 41.74 0.1K
09:48 41.74 41.74 41.74 41.74 0.0K
09:49 41.74 41.74 41.74 41.74 0.0K
09:50 41.74 41.74 41.74 41.74 0.0K
09:51 41.74 41.74 41.74 41.74 0.0K
09:52 41.74 41.74 41.26 41.26 0.7K
09:53 41.26 41.26 41.26 41.26 0.0K
09:54 41.26 41.26 41.26 41.26 0.0K
09:55 41.26 41.26 41.26 41.26 0.0K
09:56 41.26 41.26 41.26 41.26 0.0K
09:57 41.26 41.26 41.26 41.26 0.0K
09:58 41.26 41.26 41.26 41.26 0.0K
09:59 41.26 41.26 41.26 41.26 0.0K
10:00 41.26 41.26 41.26 41.26 0.0K
10:01 41.26 41.26 41.26 41.26 0.0K
10:02 41.26 41.26 41.26 41.26 0.0K
10:03 41.26 41.26 41.26 41.26 0.0K
10:04 41.26 41.26 41.26 41.26 0.0K
10:05 41.26 41.26 41.26 41.26 0.1K
10:06 41.26 41.26 41.26 41.26 0.0K
10:07 41.26 41.99 41.26 41.99 0.1K
10:08 41.92 41.92 41.92 41.92 0.1K
10:09 41.92 41.92 41.92 41.92 0.0K
10:10 41.92 41.92 41.92 41.92 0.0K
10:11 41.92 41.92 41.92 41.92 0.0K
10:12 41.92 41.92 41.92 41.92 0.0K
10:13 41.99 42.27 41.99 42.27 0.5K
10:14 41.99 41.99 41.69 41.69 0.4K
10:15 41.69 41.69 41.69 41.69 0.0K
10:16 41.69 41.69 41.69 41.69 0.0K
10:17 41.69 41.69 41.69 41.69 0.0K
10:18 41.69 41.69 41.69 41.69 0.0K
10:19 41.69 41.69 41.69 41.69 0.0K
10:20 41.69 41.69 41.69 41.69 0.0K
10:21 41.69 41.69 41.69 41.69 0.0K
10:22 41.69 41.93 41.69 41.93 0.4K
10:23 41.93 41.93 41.93 41.93 0.0K
10:24 41.93 41.93 41.93 41.93 0.0K
10:25 41.93 41.93 41.93 41.93 0.0K
10:26 41.93 41.93 41.93 41.93 0.0K
10:27 41.93 41.93 41.93 41.93 0.1K
10:28 41.93 41.93 41.93 41.93 0.0K
10:29 41.93 41.93 41.93 41.93 0.0K
10:30 41.93 41.93 41.93 41.93 0.0K
10:31 41.93 41.93 41.93 41.93 0.0K
10:32 41.93 41.93 41.93 41.93 0.0K
10:33 41.93 41.93 41.93 41.93 0.0K
10:34 41.93 41.93 41.93 41.93 0.0K
10:35 41.93 41.93 41.93 41.93 0.0K
10:36 41.93 41.93 41.93 41.93 0.0K
10:37 41.93 41.93 41.93 41.93 0.0K
10:38 41.93 42.11 41.93 42.11 0.1K
10:39 42.11 42.11 42.11 42.11 0.0K
10:40 42.11 42.11 42.11 42.11 0.0K
10:41 42.11 42.11 42.11 42.11 0.1K
10:42 42.11 42.11 42.11 42.11 0.0K
10:43 42.11 42.11 42.11 42.11 0.0K
10:44 41.93 41.93 41.93 41.93 0.4K
10:45 41.93 42.14 41.93 42.14 2.2K
10:46 42.14 42.14 42.14 42.14 0.3K
10:47 41.95 41.95 41.92 41.92 0.4K
10:48 41.92 41.92 41.92 41.92 0.8K
10:49 41.92 41.92 41.92 41.92 0.1K
10:50 41.92 41.92 41.92 41.92 0.2K
10:51 41.92 41.92 41.77 41.77 0.2K
10:52 41.77 41.77 41.77 41.77 0.1K
10:53 41.77 41.77 41.77 41.77 0.0K
10:54 41.77 41.85 41.77 41.85 0.3K
10:55 41.85 41.92 41.85 41.92 0.2K
10:56 41.92 41.92 41.92 41.92 0.1K
10:57 41.92 41.92 41.92 41.92 0.3K
10:58 41.92 41.92 41.92 41.92 0.0K
10:59 41.92 41.92 41.92 41.92 0.0K
11:00 41.92 41.92 41.92 41.92 0.0K
11:01 41.92 41.92 41.92 41.92 0.1K
11:02 41.83 42.06 41.83 41.98 2.2K
11:03 41.83 41.83 41.83 41.83 1.0K
11:04 41.83 41.83 41.83 41.83 0.3K
11:05 41.83 41.83 41.83 41.83 0.5K
11:06 41.83 41.83 41.83 41.83 0.5K
11:07 41.83 41.83 41.82 41.82 0.2K
11:08 41.82 41.82 41.82 41.82 0.0K
11:09 41.82 41.82 41.82 41.82 0.0K
11:10 41.82 41.82 41.82 41.82 0.0K
11:11 41.82 41.82 41.82 41.82 0.0K
11:12 41.82 41.82 41.82 41.82 0.0K
11:13 41.82 41.82 41.82 41.82 0.0K
11:14 41.82 41.82 41.82 41.82 0.0K
11:15 41.82 41.82 41.82 41.82 0.0K
11:16 41.82 41.82 41.82 41.82 0.0K
11:17 41.82 41.82 41.82 41.82 0.0K
11:18 41.82 41.82 41.82 41.82 0.0K
11:19 41.82 41.82 41.82 41.82 0.1K
11:20 41.82 41.82 41.82 41.82 0.0K
11:21 41.82 41.84 41.73 41.73 0.2K
11:22 41.73 41.73 41.73 41.73 0.0K
11:23 41.73 41.73 41.73 41.73 0.0K
11:24 41.73 41.73 41.73 41.73 0.0K
11:25 41.73 41.73 41.73 41.73 0.0K
11:26 41.73 41.73 41.73 41.73 0.0K
11:27 41.73 41.73 41.73 41.73 0.0K
11:28 41.73 41.73 41.73 41.73 0.0K
11:29 41.93 41.93 41.93 41.93 0.1K
11:30 41.93 41.93 41.93 41.93 0.0K
11:31 41.93 41.93 41.93 41.93 0.0K
11:32 41.93 41.93 41.93 41.93 0.0K
11:33 41.93 41.93 41.93 41.93 0.0K
11:34 41.93 41.93 41.93 41.93 0.0K
11:35 41.93 41.93 41.93 41.93 0.0K
11:36 41.93 41.93 41.84 41.84 0.1K
11:37 41.84 41.84 41.84 41.84 0.0K
11:38 41.84 41.84 41.84 41.84 0.0K
11:39 41.84 41.84 41.84 41.84 0.0K
11:40 41.84 41.84 41.84 41.84 0.1K
11:41 41.84 41.84 41.84 41.84 0.0K
11:42 41.84 41.84 41.84 41.84 0.0K
11:43 41.84 41.84 41.84 41.84 0.0K
11:44 41.84 41.84 41.84 41.84 0.0K
11:45 41.84 41.84 41.84 41.84 0.0K
11:46 41.84 41.84 41.84 41.84 0.1K
11:47 41.84 41.84 41.84 41.84 0.0K
11:48 41.84 41.84 41.84 41.84 0.0K
11:49 41.84 41.84 41.84 41.84 0.0K
11:50 41.84 41.84 41.84 41.84 0.1K
11:51 41.84 41.84 41.84 41.84 0.0K
11:52 41.84 41.84 41.84 41.84 0.0K
11:53 41.84 41.84 41.73 41.73 0.1K
11:54 41.73 41.73 41.73 41.73 0.0K
11:55 41.73 41.73 41.73 41.73 0.0K
11:56 41.73 41.73 41.73 41.73 0.2K
11:57 41.73 41.73 41.73 41.73 0.0K
11:58 41.84 41.84 41.84 41.84 0.3K
11:59 41.84 41.84 41.84 41.84 0.0K
12:00 41.84 41.84 41.84 41.84 0.0K
12:01 41.84 41.84 41.84 41.84 0.0K
12:02 41.84 41.84 41.84 41.84 0.0K
12:03 41.84 41.84 41.84 41.84 0.0K
12:04 41.84 41.84 41.84 41.84 0.0K
12:05 41.84 41.84 41.84 41.84 0.3K
12:06 41.84 41.84 41.84 41.84 0.0K
12:07 41.84 41.84 41.84 41.84 0.0K
12:08 41.84 41.84 41.84 41.84 0.0K
12:09 41.84 41.84 41.84 41.84 0.0K
12:10 41.84 41.84 41.84 41.84 0.0K
12:11 41.84 41.84 41.84 41.84 0.0K
12:12 41.84 41.84 41.84 41.84 0.0K
12:13 41.84 41.84 41.84 41.84 0.0K
12:14 41.84 41.84 41.84 41.84 0.0K
12:15 41.84 41.84 41.84 41.84 0.0K
12:16 41.92 41.92 41.92 41.92 0.6K
12:17 41.92 41.92 41.92 41.92 0.0K
12:18 41.92 41.92 41.92 41.92 0.0K
12:19 41.92 41.92 41.92 41.92 0.0K
12:20 41.92 41.92 41.92 41.92 0.6K
12:21 41.92 41.92 41.92 41.92 0.0K
12:22 41.92 41.92 41.92 41.92 0.0K
12:23 42.12 42.12 42.12 42.12 0.3K
12:24 42.12 42.12 42.12 42.12 0.1K
12:25 42.12 42.12 41.94 41.94 0.5K
12:26 41.94 41.94 41.94 41.94 0.0K
12:27 41.94 41.94 41.94 41.94 0.0K
12:28 41.94 41.94 41.94 41.94 0.0K
12:29 41.94 41.94 41.94 41.94 0.0K
12:30 41.94 42.20 41.94 42.02 3.8K
12:31 42.02 42.26 42.02 42.26 0.5K
12:32 42.26 42.26 42.15 42.15 0.9K
12:33 42.15 42.16 42.15 42.16 0.3K
12:34 42.16 42.16 42.16 42.16 0.7K
12:35 42.16 42.16 42.16 42.16 0.4K
12:36 42.16 42.16 42.12 42.12 0.3K
12:37 42.12 42.12 42.12 42.12 0.4K
12:38 42.12 42.12 42.10 42.10 0.1K
12:39 42.10 42.10 42.10 42.10 0.6K
12:40 42.10 42.10 42.10 42.10 0.6K
12:41 42.10 42.10 42.10 42.10 0.1K
12:42 42.10 42.10 42.10 42.10 0.1K
12:43 42.10 42.10 42.10 42.10 0.1K
12:44 42.10 42.10 41.89 41.89 0.4K
12:45 41.89 41.89 41.89 41.89 0.1K
12:46 41.89 41.89 41.89 41.89 0.1K
12:47 41.89 41.89 41.89 41.89 0.2K
12:48 41.89 41.89 41.89 41.89 0.4K
12:49 41.89 41.89 41.89 41.89 0.0K
12:50 41.89 41.89 41.89 41.89 0.0K
12:51 41.89 41.89 41.87 41.87 0.4K
12:52 41.88 41.88 41.88 41.88 0.3K
12:53 41.88 41.88 41.88 41.88 0.0K
12:54 41.88 41.88 41.88 41.88 0.0K
12:55 41.88 41.88 41.88 41.88 0.0K
12:56 41.88 41.88 41.88 41.88 0.0K
12:57 41.88 41.88 41.88 41.88 0.0K
12:58 41.88 41.88 41.88 41.88 0.0K
12:59 41.88 41.88 41.88 41.88 0.0K
13:00 41.88 41.88 41.88 41.88 0.0K
13:01 41.88 41.88 41.88 41.88 0.0K
13:02 41.88 41.88 41.88 41.88 0.1K
13:03 41.87 41.87 41.87 41.87 0.1K
13:04 41.87 41.87 41.87 41.87 0.0K
13:05 41.87 41.87 41.87 41.87 0.0K
13:06 41.87 41.87 41.87 41.87 0.0K
13:07 41.87 41.87 41.87 41.87 0.0K
13:08 41.87 41.87 41.87 41.87 0.0K
13:09 41.87 41.87 41.87 41.87 0.1K
13:10 41.87 41.87 41.87 41.87 0.1K
13:11 41.76 41.76 41.76 41.76 2.0K
13:12 41.79 41.79 41.79 41.79 0.2K
13:13 41.79 41.79 41.76 41.76 0.1K
13:14 41.76 41.76 41.76 41.76 0.2K
13:15 41.76 41.76 41.76 41.76 0.0K
13:16 41.76 41.76 41.76 41.76 0.0K
13:17 41.76 41.76 41.76 41.76 0.0K
13:18 41.76 41.76 41.76 41.76 0.0K
13:19 41.76 41.76 41.76 41.76 0.0K
13:20 41.76 41.76 41.76 41.76 0.0K
13:21 41.76 41.76 41.76 41.76 0.0K
13:22 41.76 41.76 41.76 41.76 0.0K
13:23 41.76 41.76 41.76 41.76 0.0K
13:24 41.76 41.76 41.76 41.76 0.0K
13:25 41.76 41.76 41.76 41.76 0.0K
13:26 41.76 41.76 41.76 41.76 0.0K
13:27 41.76 41.76 41.76 41.76 0.0K
13:28 41.76 41.76 41.76 41.76 0.0K
13:29 41.76 41.76 41.76 41.76 0.2K
13:30 41.76 41.79 41.76 41.79 0.5K
13:31 41.83 41.83 41.83 41.83 0.1K
13:32 41.83 41.83 41.83 41.83 0.0K
13:33 41.83 41.83 41.83 41.83 0.4K
13:34 41.83 41.83 41.83 41.83 0.0K
13:35 41.83 41.83 41.72 41.72 0.3K
13:36 41.72 41.72 41.72 41.72 0.0K
13:37 41.72 41.72 41.72 41.72 0.0K
13:38 41.72 41.72 41.72 41.72 0.0K
13:39 41.72 41.72 41.72 41.72 0.0K
13:40 41.72 41.78 41.72 41.78 1.5K
13:41 41.78 41.78 41.78 41.78 0.0K
13:42 41.78 41.78 41.78 41.78 0.0K
13:43 41.78 41.78 41.78 41.78 0.0K
13:44 41.78 41.78 41.78 41.78 0.1K
13:45 41.78 41.78 41.78 41.78 0.0K
13:46 41.78 41.78 41.78 41.78 0.0K
13:47 41.78 41.78 41.78 41.78 0.0K
13:48 41.78 41.78 41.78 41.78 0.0K
13:49 41.78 41.78 41.78 41.78 0.0K
13:50 41.78 41.78 41.78 41.78 0.1K
13:51 41.78 41.79 41.74 41.79 2.2K
13:52 41.79 41.79 41.79 41.79 0.0K
13:53 41.79 41.79 41.79 41.79 0.0K
13:54 41.79 41.79 41.71 41.71 0.6K
13:55 41.71 41.71 41.71 41.71 0.0K
13:56 41.71 41.71 41.71 41.71 0.0K
13:57 41.71 41.71 41.71 41.71 0.0K
13:58 41.71 41.71 41.71 41.71 0.0K
13:59 41.71 41.77 41.71 41.77 1.0K
14:00 41.77 41.77 41.77 41.77 0.0K
14:01 41.77 41.77 41.77 41.77 0.1K
14:02 41.77 41.77 41.77 41.77 0.2K
14:03 41.77 41.77 41.77 41.77 0.0K
14:04 41.77 41.77 41.77 41.77 0.0K
14:05 41.77 41.77 41.77 41.77 0.0K
14:06 41.77 41.77 41.77 41.77 0.0K
14:07 41.77 41.77 41.77 41.77 0.0K
14:08 41.77 41.77 41.77 41.77 0.1K
14:09 41.77 41.77 41.77 41.77 0.1K
14:10 41.77 41.77 41.77 41.77 0.0K
14:11 41.77 41.77 41.77 41.77 0.0K
14:12 41.77 41.77 41.77 41.77 0.0K
14:13 41.77 41.89 41.77 41.89 1.4K
14:14 41.89 41.89 41.75 41.75 1.3K
14:15 41.75 41.93 41.75 41.93 0.3K
14:16 41.93 41.93 41.81 41.81 0.2K
14:17 41.87 41.87 41.75 41.75 1.2K
14:18 41.75 41.75 41.75 41.75 0.5K
14:19 41.75 41.75 41.75 41.75 0.3K
14:20 41.75 41.75 41.75 41.75 0.0K
14:21 41.75 41.75 41.75 41.75 0.0K
14:22 41.75 41.75 41.75 41.75 0.0K
14:23 41.75 41.75 41.75 41.75 0.0K
14:24 41.75 41.75 41.75 41.75 0.1K
14:25 41.75 41.75 41.75 41.75 0.0K
14:26 41.75 41.75 41.75 41.75 0.0K
14:27 41.75 41.75 41.75 41.75 0.0K
14:28 41.75 41.75 41.75 41.75 0.0K
14:29 41.75 41.75 41.75 41.75 0.3K
14:30 41.75 41.75 41.75 41.75 0.7K
14:31 41.75 41.75 41.75 41.75 0.1K
14:32 41.78 41.79 41.78 41.79 0.6K
14:33 41.79 41.79 41.79 41.79 0.0K
14:34 41.79 41.88 41.79 41.88 0.2K
14:35 41.88 41.88 41.88 41.88 0.0K
14:36 41.88 41.88 41.88 41.88 0.0K
14:37 41.88 41.88 41.88 41.88 0.0K
14:38 41.88 41.88 41.88 41.88 0.0K
14:39 41.88 41.88 41.88 41.88 0.0K
14:40 41.88 41.88 41.88 41.88 0.0K
14:41 41.88 41.88 41.88 41.88 0.0K
14:42 41.88 41.88 41.88 41.88 0.0K
14:43 41.88 41.88 41.88 41.88 0.0K
14:44 41.88 41.88 41.88 41.88 0.1K
14:45 41.88 41.88 41.88 41.88 0.0K
14:46 41.88 41.88 41.88 41.88 0.0K
14:47 41.88 41.88 41.88 41.88 0.0K
14:48 41.88 41.88 41.88 41.88 0.1K
14:49 41.88 41.88 41.87 41.87 0.2K
14:50 41.87 41.87 41.87 41.87 0.1K
14:51 41.87 41.87 41.87 41.87 0.0K
14:52 41.87 41.87 41.87 41.87 0.0K
14:53 41.87 41.87 41.87 41.87 0.0K
14:54 41.87 41.87 41.87 41.87 0.0K
14:55 41.87 41.87 41.87 41.87 0.0K
14:56 41.87 41.87 41.87 41.87 0.0K
14:57 41.87 41.87 41.87 41.87 0.0K
14:58 41.87 41.87 41.87 41.87 0.2K
14:59 41.87 41.87 41.87 41.87 0.2K
15:00 41.87 41.87 41.87 41.87 0.0K
15:01 41.87 41.87 41.87 41.87 0.0K
15:02 41.87 41.87 41.87 41.87 0.0K
15:03 41.87 41.87 41.87 41.87 0.0K
15:04 41.87 41.87 41.87 41.87 0.0K
15:05 41.87 41.87 41.87 41.87 0.0K
15:06 41.87 41.87 41.87 41.87 0.0K
15:07 41.87 41.87 41.87 41.87 0.1K
15:08 41.87 41.87 41.87 41.87 0.0K
15:09 41.87 41.87 41.87 41.87 0.1K
15:10 41.87 41.87 41.87 41.87 0.0K
15:11 41.87 41.87 41.84 41.84 0.2K
15:12 41.84 41.84 41.84 41.84 0.0K
15:13 41.84 41.84 41.84 41.84 0.1K
15:14 41.84 41.84 41.84 41.84 0.1K
15:15 41.84 41.84 41.84 41.84 0.1K
15:16 41.84 41.84 41.84 41.84 0.1K
15:17 41.84 41.87 41.84 41.87 0.1K
15:18 41.87 41.87 41.87 41.87 0.0K
15:19 41.87 41.87 41.87 41.87 0.0K
15:20 41.87 41.87 41.87 41.87 0.0K
15:21 41.82 41.82 41.82 41.82 0.2K
15:22 41.82 41.98 41.82 41.98 1.5K
15:23 41.98 41.98 41.98 41.98 0.0K
15:24 41.98 41.98 41.98 41.98 0.0K
15:25 41.98 42.05 41.98 42.05 0.6K
15:26 42.05 42.05 42.05 42.05 0.0K
15:27 42.08 42.08 42.08 42.08 0.1K
15:28 42.08 42.08 42.08 42.08 0.0K
15:29 42.08 42.08 42.08 42.08 0.1K
15:30 42.08 42.17 42.08 42.17 0.1K
15:31 42.17 42.17 42.09 42.09 0.5K
15:32 42.09 42.09 42.09 42.09 0.2K
15:33 42.09 42.09 42.09 42.09 0.1K
15:34 42.09 42.09 42.09 42.09 0.1K
15:35 42.09 42.09 42.09 42.09 0.1K
15:36 42.09 42.09 42.09 42.09 0.2K
15:37 42.09 42.09 42.09 42.09 2.3K
15:38 42.09 42.09 42.01 42.01 0.4K
15:39 42.01 42.01 42.01 42.01 0.0K
15:40 42.01 42.01 41.98 41.98 1.1K
15:41 41.98 41.98 41.97 41.97 0.2K
15:42 41.97 41.97 41.97 41.97 0.2K
15:43 41.97 41.97 41.97 41.97 0.2K
15:44 41.97 42.03 41.97 42.03 0.2K
15:45 42.03 42.09 42.03 42.09 0.7K
15:46 42.09 42.09 42.09 42.09 0.0K
15:47 42.09 42.09 42.09 42.09 0.2K
15:48 42.09 42.09 42.09 42.09 0.1K
15:49 42.09 42.18 42.09 42.18 0.3K
15:50 42.10 42.10 42.10 42.10 0.5K
15:51 42.12 42.15 42.12 42.15 1.0K
15:52 42.15 42.15 42.15 42.15 0.2K
15:53 42.15 42.15 42.15 42.15 0.7K
15:54 42.15 42.15 42.15 42.15 0.3K
15:55 42.19 42.23 42.19 42.23 2.5K
15:56 42.23 42.31 42.23 42.31 1.2K
15:57 42.31 42.33 42.30 42.30 3.9K
15:58 42.30 42.31 42.30 42.31 0.9K
15:59 42.31 42.31 42.26 42.28 1.5K
16:00 42.23 42.23 42.12 42.17 12.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar