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 35.73 35.73 35.10 35.10 0.8K
09:32 35.10 35.10 35.10 35.10 0.0K
09:33 35.10 35.10 35.10 35.10 0.0K
09:34 35.10 35.10 35.10 35.10 0.0K
09:35 35.10 35.10 35.10 35.10 0.0K
09:36 35.69 35.69 35.69 35.69 0.5K
09:37 35.69 35.69 35.69 35.69 0.0K
09:38 35.69 35.69 35.69 35.69 0.0K
09:39 35.69 35.69 35.69 35.69 0.0K
09:40 35.69 35.69 35.69 35.69 0.0K
09:41 35.69 35.69 35.69 35.69 0.0K
09:42 35.69 35.69 35.69 35.69 0.0K
09:43 35.69 35.69 35.69 35.69 0.0K
09:44 35.69 35.69 35.69 35.69 0.0K
09:45 36.10 36.10 36.10 36.10 0.8K
09:46 36.10 36.10 36.10 36.10 0.0K
09:47 36.10 36.10 36.10 36.10 0.0K
09:48 36.10 36.10 36.10 36.10 0.0K
09:49 36.10 36.10 36.10 36.10 0.0K
09:50 36.10 36.10 36.10 36.10 0.0K
09:51 36.10 36.10 35.87 35.87 4.2K
09:52 35.89 35.89 35.89 35.89 0.2K
09:53 35.79 35.79 35.79 35.79 0.1K
09:54 35.79 35.79 35.79 35.79 0.0K
09:55 35.79 35.79 35.79 35.79 0.2K
09:56 35.61 35.61 35.61 35.61 0.7K
09:57 35.61 35.61 35.61 35.61 0.0K
09:58 35.61 35.61 35.61 35.61 0.0K
09:59 35.61 35.61 35.61 35.61 0.0K
10:00 35.61 35.61 35.61 35.61 0.0K
10:01 35.61 35.78 35.61 35.78 0.2K
10:02 35.78 35.78 35.78 35.78 0.0K
10:03 35.78 35.78 35.78 35.78 0.0K
10:04 35.78 35.78 35.78 35.78 0.0K
10:05 35.78 35.78 35.78 35.78 0.0K
10:06 35.78 35.78 35.78 35.78 0.0K
10:07 35.78 35.78 35.78 35.78 0.0K
10:08 35.78 35.78 35.78 35.78 0.0K
10:09 35.78 35.78 35.78 35.78 0.0K
10:10 35.78 35.78 35.78 35.78 0.0K
10:11 35.78 35.78 35.78 35.78 0.0K
10:12 35.78 35.78 35.78 35.78 0.0K
10:13 35.62 35.62 35.62 35.62 0.3K
10:14 35.62 35.62 35.62 35.62 0.6K
10:15 35.62 35.62 35.62 35.62 0.0K
10:16 35.62 35.62 35.62 35.62 0.0K
10:17 35.62 35.62 35.62 35.62 0.0K
10:18 35.62 35.62 35.62 35.62 0.0K
10:19 35.62 35.62 35.62 35.62 0.0K
10:20 35.62 35.62 35.62 35.62 0.0K
10:21 35.62 35.62 35.60 35.60 1.0K
10:22 35.60 35.60 35.60 35.60 0.0K
10:23 35.60 35.60 35.60 35.60 0.0K
10:24 35.60 35.60 35.60 35.60 0.0K
10:25 35.60 35.60 35.60 35.60 0.0K
10:26 35.60 35.60 35.60 35.60 0.0K
10:27 35.37 35.37 35.37 35.37 0.2K
10:28 35.37 35.37 35.37 35.37 0.1K
10:29 35.37 35.37 35.37 35.37 0.0K
10:30 35.37 35.37 35.37 35.37 0.0K
10:31 35.37 35.37 35.37 35.37 0.0K
10:32 35.37 35.37 35.37 35.37 0.0K
10:33 35.37 35.37 35.37 35.37 0.0K
10:34 35.37 35.37 35.37 35.37 0.0K
10:35 35.38 35.38 35.38 35.38 0.4K
10:36 35.38 35.38 35.38 35.38 0.1K
10:37 35.38 35.38 35.38 35.38 0.0K
10:38 35.38 35.38 35.38 35.38 0.0K
10:39 35.38 35.38 35.38 35.38 0.3K
10:40 35.38 35.38 35.38 35.38 0.1K
10:41 35.38 35.38 35.38 35.38 0.0K
10:42 35.38 35.38 35.38 35.38 0.0K
10:43 35.38 35.38 35.38 35.38 0.2K
10:44 35.38 35.38 35.38 35.38 0.0K
10:45 35.38 35.38 35.38 35.38 0.0K
10:46 35.38 35.38 35.38 35.38 0.0K
10:47 35.38 35.38 35.38 35.38 0.0K
10:48 35.53 35.53 35.53 35.53 0.3K
10:49 35.53 35.53 35.53 35.53 0.1K
10:50 35.53 35.53 35.53 35.53 0.0K
10:51 35.53 35.53 35.53 35.53 0.1K
10:52 35.53 35.53 35.53 35.53 0.0K
10:53 35.53 35.53 35.47 35.47 0.5K
10:54 35.46 35.46 35.46 35.46 0.7K
10:55 35.46 35.46 35.46 35.46 0.0K
10:56 35.46 35.46 35.46 35.46 0.0K
10:57 35.60 35.60 35.60 35.60 0.2K
10:58 35.60 35.60 35.60 35.60 0.7K
10:59 35.65 35.65 35.65 35.65 0.7K
11:00 35.65 35.66 35.65 35.66 0.3K
11:01 35.66 35.66 35.66 35.66 0.0K
11:02 35.66 35.66 35.66 35.66 0.0K
11:03 35.66 35.66 35.66 35.66 0.0K
11:04 35.66 35.66 35.66 35.66 0.0K
11:05 35.66 35.66 35.66 35.66 0.0K
11:06 35.66 35.66 35.66 35.66 0.0K
11:07 35.70 35.70 35.70 35.70 0.2K
11:08 35.70 35.70 35.70 35.70 0.0K
11:09 35.70 35.70 35.70 35.70 0.1K
11:10 35.70 35.87 35.70 35.87 0.1K
11:11 35.87 35.87 35.87 35.87 0.1K
11:12 35.87 35.87 35.87 35.87 0.0K
11:13 35.87 35.87 35.87 35.87 0.0K
11:14 35.87 35.87 35.69 35.69 1.0K
11:15 35.69 35.69 35.69 35.69 0.0K
11:16 35.69 35.69 35.69 35.69 0.0K
11:17 35.69 35.69 35.69 35.69 0.0K
11:18 35.69 35.69 35.69 35.69 0.0K
11:19 35.69 35.69 35.69 35.69 0.0K
11:20 35.64 35.64 35.64 35.64 0.1K
11:21 35.64 35.64 35.64 35.64 0.0K
11:22 35.64 35.64 35.64 35.64 0.0K
11:23 35.64 35.64 35.64 35.64 0.2K
11:24 35.64 35.64 35.63 35.63 1.1K
11:25 35.63 35.63 35.63 35.63 0.0K
11:26 35.63 35.63 35.63 35.63 0.1K
11:27 35.63 35.63 35.63 35.63 0.0K
11:28 35.63 35.63 35.63 35.63 0.0K
11:29 35.63 35.63 35.63 35.63 0.7K
11:30 35.63 35.63 35.63 35.63 0.1K
11:31 35.63 35.63 35.63 35.63 0.2K
11:32 35.63 35.63 35.56 35.56 0.4K
11:33 35.56 35.56 35.56 35.56 0.0K
11:34 35.56 35.56 35.56 35.56 0.0K
11:35 35.56 35.56 35.56 35.56 0.2K
11:36 35.56 35.56 35.56 35.56 0.1K
11:37 35.55 35.55 35.52 35.52 0.9K
11:38 35.52 35.52 35.52 35.52 0.0K
11:39 35.60 35.60 35.60 35.60 1.8K
11:40 35.60 35.60 35.60 35.60 0.0K
11:41 35.60 35.60 35.60 35.60 0.0K
11:42 35.61 35.61 35.61 35.61 0.1K
11:43 35.61 35.61 35.61 35.61 0.1K
11:44 35.61 35.61 35.61 35.61 0.0K
11:45 35.61 35.61 35.61 35.61 0.0K
11:46 35.61 35.61 35.61 35.61 0.1K
11:47 35.61 35.61 35.61 35.61 0.0K
11:48 35.61 35.61 35.61 35.61 0.0K
11:49 35.61 35.61 35.61 35.61 0.0K
11:50 35.61 35.61 35.61 35.61 0.0K
11:51 35.59 35.59 35.59 35.59 0.9K
11:52 35.59 35.59 35.59 35.59 0.0K
11:53 35.59 35.59 35.59 35.59 0.6K
11:54 35.59 35.59 35.59 35.59 0.0K
11:55 35.48 35.48 35.48 35.48 0.1K
11:56 35.48 35.48 35.48 35.48 0.0K
11:57 35.48 35.48 35.48 35.48 0.6K
11:58 35.48 35.48 35.48 35.48 0.0K
11:59 35.48 35.48 35.48 35.48 0.0K
12:00 35.33 35.33 35.33 35.33 0.7K
12:01 35.33 35.33 35.33 35.33 0.2K
12:02 35.33 35.33 35.20 35.20 0.3K
12:03 35.20 35.28 35.20 35.28 1.3K
12:04 35.28 35.28 35.28 35.28 0.0K
12:05 35.28 35.28 35.26 35.26 0.5K
12:06 35.26 35.26 35.26 35.26 0.0K
12:07 35.26 35.26 35.26 35.26 0.0K
12:08 35.26 35.26 35.26 35.26 0.0K
12:09 35.26 35.26 35.26 35.26 0.0K
12:10 35.26 35.27 35.26 35.27 0.6K
12:11 35.27 35.27 35.27 35.27 0.1K
12:12 35.27 35.27 35.27 35.27 0.0K
12:13 35.27 35.29 35.27 35.29 0.1K
12:14 35.29 35.29 35.29 35.29 0.0K
12:15 35.29 35.29 35.29 35.29 0.4K
12:16 35.26 35.26 35.26 35.26 0.4K
12:17 35.26 35.26 35.26 35.26 0.0K
12:18 35.26 35.26 35.26 35.26 0.0K
12:19 35.26 35.26 35.26 35.26 0.0K
12:20 35.26 35.26 35.26 35.26 0.0K
12:21 35.26 35.26 35.26 35.26 0.1K
12:22 35.26 35.26 35.26 35.26 0.5K
12:23 35.21 35.21 35.21 35.21 0.2K
12:24 35.21 35.21 35.21 35.21 0.1K
12:25 35.21 35.21 35.21 35.21 0.0K
12:26 35.26 35.26 35.26 35.26 0.1K
12:27 35.26 35.26 35.26 35.26 0.0K
12:28 35.26 35.26 35.26 35.26 0.0K
12:29 35.26 35.26 35.26 35.26 0.0K
12:30 35.26 35.26 35.26 35.26 0.0K
12:31 35.26 35.28 35.26 35.28 0.7K
12:32 35.28 35.28 35.28 35.28 0.1K
12:33 35.28 35.28 35.28 35.28 0.0K
12:34 35.28 35.28 35.28 35.28 0.0K
12:35 35.28 35.28 35.28 35.28 0.0K
12:36 35.28 35.28 35.28 35.28 0.0K
12:37 35.28 35.28 35.28 35.28 0.0K
12:38 35.28 35.28 35.28 35.28 0.0K
12:39 35.28 35.28 35.28 35.28 0.0K
12:40 35.28 35.28 35.28 35.28 0.0K
12:41 35.28 35.28 35.28 35.28 0.0K
12:42 35.28 35.28 35.28 35.28 0.0K
12:43 35.28 35.28 35.28 35.28 0.0K
12:44 35.28 35.28 35.28 35.28 0.0K
12:45 35.28 35.28 35.28 35.28 0.0K
12:46 35.28 35.28 35.28 35.28 0.0K
12:47 35.28 35.28 35.28 35.28 0.0K
12:48 35.28 35.28 35.28 35.28 0.0K
12:49 35.28 35.28 35.28 35.28 0.1K
12:50 35.28 35.28 35.28 35.28 0.0K
12:51 35.28 35.28 35.28 35.28 0.0K
12:52 35.28 35.28 35.28 35.28 0.0K
12:53 35.28 35.28 35.28 35.28 0.0K
12:54 35.28 35.28 35.28 35.28 0.0K
12:55 35.28 35.28 35.28 35.28 0.0K
12:56 35.28 35.28 35.28 35.28 0.2K
12:57 35.30 35.30 35.30 35.30 1.3K
12:58 35.30 35.30 35.30 35.30 0.1K
12:59 35.30 35.30 35.30 35.30 0.0K
13:00 35.30 35.30 35.30 35.30 0.1K
13:01 35.30 35.30 35.30 35.30 0.0K
13:02 35.30 35.30 35.30 35.30 0.0K
13:03 35.30 35.30 35.30 35.30 0.0K
13:04 35.30 35.30 35.30 35.30 0.0K
13:05 35.30 35.30 35.30 35.30 0.0K
13:06 35.30 35.30 35.30 35.30 0.0K
13:07 35.30 35.30 35.30 35.30 0.0K
13:08 35.30 35.30 35.30 35.30 0.0K
13:09 35.30 35.30 35.30 35.30 0.0K
13:10 35.30 35.30 35.30 35.30 0.0K
13:11 35.30 35.30 35.30 35.30 0.0K
13:12 35.36 35.36 35.36 35.36 0.1K
13:13 35.36 35.36 35.36 35.36 0.0K
13:14 35.36 35.36 35.36 35.36 0.0K
13:15 35.30 35.30 35.30 35.30 0.2K
13:16 35.30 35.30 35.30 35.30 0.5K
13:17 35.30 35.30 35.30 35.30 0.0K
13:18 35.30 35.30 35.30 35.30 0.1K
13:19 35.30 35.30 35.30 35.30 0.0K
13:20 35.30 35.30 35.30 35.30 0.0K
13:21 35.30 35.30 35.30 35.30 0.0K
13:22 35.28 35.28 35.28 35.28 0.8K
13:23 35.28 35.28 35.28 35.28 0.1K
13:24 35.28 35.28 35.28 35.28 0.0K
13:25 35.28 35.28 35.28 35.28 0.0K
13:26 35.28 35.28 35.28 35.28 0.0K
13:27 35.28 35.28 35.28 35.28 0.1K
13:28 35.28 35.28 35.28 35.28 0.0K
13:29 35.28 35.32 35.14 35.18 5.9K
13:30 35.18 35.18 35.18 35.18 0.6K
13:31 35.18 35.18 35.18 35.18 0.0K
13:32 35.18 35.18 35.18 35.18 0.1K
13:33 35.18 35.18 35.18 35.18 0.0K
13:34 35.18 35.18 35.18 35.18 0.2K
13:35 35.18 35.18 35.18 35.18 0.0K
13:36 35.18 35.18 35.18 35.18 0.0K
13:37 35.18 35.18 35.18 35.18 0.1K
13:38 35.18 35.18 35.18 35.18 0.1K
13:39 35.18 35.18 35.18 35.18 0.1K
13:40 35.18 35.18 35.18 35.18 0.1K
13:41 35.18 35.18 35.18 35.18 0.0K
13:42 35.18 35.25 35.18 35.19 0.5K
13:43 35.19 35.19 35.19 35.19 0.0K
13:44 35.19 35.19 35.19 35.19 0.0K
13:45 35.19 35.19 35.19 35.19 0.0K
13:46 35.19 35.19 35.19 35.19 0.0K
13:47 35.19 35.19 35.19 35.19 0.0K
13:48 35.19 35.19 35.19 35.19 0.1K
13:49 35.10 35.10 35.10 35.10 0.6K
13:50 35.10 35.10 35.10 35.10 0.0K
13:51 35.10 35.10 35.10 35.10 0.3K
13:52 35.03 35.03 35.03 35.03 0.2K
13:53 35.03 35.03 35.03 35.03 0.2K
13:54 35.03 35.03 35.03 35.03 0.2K
13:55 35.03 35.03 35.03 35.03 0.1K
13:56 35.03 35.03 35.03 35.03 0.0K
13:57 35.03 35.03 35.03 35.03 0.1K
13:58 35.03 35.03 35.03 35.03 0.0K
13:59 35.03 35.03 35.03 35.03 0.0K
14:00 35.01 35.01 35.00 35.00 3.4K
14:01 35.00 35.00 35.00 35.00 0.0K
14:02 35.00 35.00 35.00 35.00 0.0K
14:03 35.00 35.00 35.00 35.00 0.1K
14:04 35.00 35.00 35.00 35.00 0.0K
14:05 35.00 35.00 35.00 35.00 0.0K
14:06 35.05 35.05 35.05 35.05 0.1K
14:07 35.05 35.05 35.04 35.04 0.6K
14:08 35.04 35.04 35.04 35.04 0.0K
14:09 35.04 35.04 35.04 35.04 0.0K
14:10 35.04 35.04 35.04 35.04 0.1K
14:11 35.04 35.04 35.04 35.04 0.1K
14:12 35.04 35.04 35.04 35.04 0.1K
14:13 35.04 35.04 35.04 35.04 0.0K
14:14 35.04 35.04 35.04 35.04 0.1K
14:15 35.04 35.04 35.04 35.04 0.0K
14:16 35.04 35.04 35.04 35.04 0.0K
14:17 35.04 35.04 35.04 35.04 0.0K
14:18 35.04 35.04 35.04 35.04 0.0K
14:19 35.04 35.04 35.04 35.04 0.0K
14:20 35.04 35.04 35.04 35.04 0.0K
14:21 35.04 35.04 35.04 35.04 0.0K
14:22 35.04 35.04 35.04 35.04 0.1K
14:23 35.04 35.04 35.04 35.04 0.1K
14:24 35.04 35.04 35.04 35.04 0.0K
14:25 35.09 35.09 35.09 35.09 1.4K
14:26 35.09 35.09 35.09 35.09 0.1K
14:27 35.09 35.09 35.09 35.09 0.0K
14:28 35.09 35.09 35.09 35.09 0.0K
14:29 35.09 35.09 35.09 35.09 0.0K
14:30 35.09 35.09 35.09 35.09 0.0K
14:31 35.09 35.14 35.09 35.14 0.5K
14:32 35.14 35.14 35.14 35.14 0.0K
14:33 35.14 35.14 35.14 35.14 0.0K
14:34 35.14 35.14 35.14 35.14 0.4K
14:35 35.14 35.14 35.14 35.14 0.0K
14:36 35.14 35.14 35.14 35.14 0.0K
14:37 35.14 35.14 35.14 35.14 0.1K
14:38 35.02 35.02 35.02 35.02 0.2K
14:39 35.02 35.02 35.02 35.02 0.0K
14:40 35.02 35.02 35.02 35.02 0.0K
14:41 35.02 35.02 35.02 35.02 0.0K
14:42 35.02 35.02 35.02 35.02 0.0K
14:43 35.02 35.02 35.02 35.02 0.0K
14:44 35.02 35.02 35.02 35.02 0.0K
14:45 35.02 35.02 35.02 35.02 0.2K
14:46 35.02 35.02 35.02 35.02 0.0K
14:47 35.18 35.18 35.18 35.18 0.2K
14:48 35.18 35.18 35.18 35.18 0.9K
14:49 35.18 35.18 35.18 35.18 0.1K
14:50 35.18 35.18 35.18 35.18 0.1K
14:51 35.18 35.18 35.18 35.18 0.0K
14:52 35.18 35.18 35.18 35.18 0.0K
14:53 35.18 35.18 35.18 35.18 0.0K
14:54 35.18 35.18 35.18 35.18 0.0K
14:55 35.18 35.18 35.18 35.18 2.2K
14:56 35.18 35.18 35.18 35.18 0.4K
14:57 35.18 35.18 34.84 34.89 1.3K
14:58 34.89 34.89 34.89 34.89 0.0K
14:59 34.96 34.97 34.96 34.97 1.7K
15:00 34.97 34.97 34.97 34.97 0.0K
15:01 34.97 34.97 34.97 34.97 0.1K
15:02 35.07 35.07 35.07 35.07 0.6K
15:03 35.24 35.24 35.24 35.24 0.1K
15:04 35.13 35.13 35.13 35.13 0.3K
15:05 35.15 35.15 35.15 35.15 0.2K
15:06 35.15 35.15 35.15 35.15 0.6K
15:07 35.15 35.15 35.15 35.15 0.1K
15:08 35.24 35.24 35.24 35.24 0.1K
15:09 35.15 35.15 35.15 35.15 0.3K
15:10 35.15 35.15 35.15 35.15 0.0K
15:11 35.15 35.18 35.15 35.18 0.8K
15:12 35.18 35.18 35.15 35.15 0.5K
15:13 35.15 35.15 35.15 35.15 0.0K
15:14 35.15 35.15 35.15 35.15 0.6K
15:15 35.15 35.15 35.15 35.15 0.0K
15:16 35.15 35.23 35.15 35.23 1.4K
15:17 35.23 35.23 35.23 35.23 0.0K
15:18 35.23 35.33 35.23 35.33 0.1K
15:19 35.33 35.33 35.33 35.33 0.0K
15:20 35.33 35.33 35.33 35.33 0.0K
15:21 35.33 35.35 35.33 35.35 1.2K
15:22 35.35 35.35 35.35 35.35 0.1K
15:23 35.57 35.57 35.52 35.52 0.2K
15:24 35.52 35.52 35.52 35.52 0.0K
15:25 35.52 35.52 35.52 35.52 0.0K
15:26 35.52 35.54 35.52 35.54 0.1K
15:27 35.54 35.54 35.54 35.54 0.0K
15:28 35.54 35.54 35.54 35.54 0.1K
15:29 35.54 35.54 35.54 35.54 0.0K
15:30 35.54 35.54 35.54 35.54 0.2K
15:31 35.54 35.54 35.54 35.54 0.0K
15:32 35.54 35.54 35.54 35.54 0.2K
15:33 35.54 35.54 35.54 35.54 0.0K
15:34 35.54 35.54 35.54 35.54 0.0K
15:35 35.54 35.54 35.40 35.40 0.3K
15:36 35.40 35.40 35.40 35.40 0.0K
15:37 35.40 35.40 35.40 35.40 0.0K
15:38 35.40 35.40 35.40 35.40 0.0K
15:39 35.40 35.40 35.40 35.40 0.0K
15:40 35.40 35.40 35.40 35.40 0.1K
15:41 35.46 35.46 35.46 35.46 1.4K
15:42 35.46 35.46 35.46 35.46 0.1K
15:43 35.46 35.46 35.46 35.46 0.3K
15:44 35.45 35.45 35.45 35.45 0.2K
15:45 35.45 35.45 35.45 35.45 1.3K
15:46 35.45 35.45 35.45 35.45 0.0K
15:47 35.45 35.45 35.45 35.45 0.1K
15:48 35.45 35.45 35.45 35.45 0.0K
15:49 35.45 35.45 35.45 35.45 0.0K
15:50 35.45 35.45 35.45 35.45 0.0K
15:51 35.45 35.56 35.45 35.56 0.2K
15:52 35.56 35.56 35.56 35.56 0.1K
15:53 35.56 35.56 35.48 35.48 0.6K
15:54 35.40 35.40 35.40 35.40 1.2K
15:55 35.40 35.42 35.39 35.42 1.7K
15:56 35.42 35.42 35.35 35.38 1.9K
15:57 35.38 35.38 35.38 35.38 0.4K
15:58 35.38 35.38 35.35 35.35 0.6K
15:59 35.35 35.35 35.32 35.32 4.1K
16:00 35.32 35.45 35.32 35.45 14.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar