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 27.27 27.27 26.94 27.27 1.2K
09:32 27.27 27.27 27.27 27.27 0.1K
09:33 27.27 27.27 27.27 27.27 0.0K
09:34 27.27 27.39 27.27 27.39 3.0K
09:35 27.39 27.39 26.51 26.54 1.5K
09:36 26.91 27.11 26.91 27.11 3.8K
09:37 26.38 26.38 26.38 26.38 0.1K
09:38 26.38 26.38 26.38 26.38 0.0K
09:39 27.10 27.10 26.38 26.60 6.9K
09:40 26.00 26.01 26.00 26.01 1.5K
09:41 26.57 26.57 26.57 26.57 6.2K
09:42 26.57 26.57 26.57 26.57 0.0K
09:43 26.57 26.57 26.57 26.57 0.0K
09:44 26.95 26.95 26.09 26.50 4.1K
09:45 26.50 26.50 26.07 26.07 0.3K
09:46 26.07 26.08 26.07 26.08 0.7K
09:47 26.48 26.52 26.47 26.47 3.8K
09:48 26.47 26.47 26.47 26.47 0.1K
09:49 26.47 26.50 26.47 26.50 0.5K
09:50 26.50 26.50 26.50 26.50 0.5K
09:51 26.50 26.50 26.50 26.50 0.0K
09:52 26.50 26.50 26.50 26.50 0.2K
09:53 26.50 26.50 26.50 26.50 0.0K
09:54 26.50 26.50 26.50 26.50 0.1K
09:55 26.50 26.50 26.50 26.50 0.0K
09:56 26.50 26.50 26.50 26.50 0.0K
09:57 26.50 26.50 26.50 26.50 0.0K
09:58 26.50 26.50 26.50 26.50 0.0K
09:59 26.50 26.67 26.50 26.67 2.0K
10:00 26.67 26.67 26.67 26.67 0.3K
10:01 26.50 26.51 26.50 26.51 2.7K
10:02 26.51 26.51 26.51 26.51 0.1K
10:03 26.51 26.51 26.51 26.51 0.0K
10:04 26.51 26.51 26.51 26.51 0.0K
10:05 26.51 26.51 26.51 26.51 0.0K
10:06 26.51 26.51 26.51 26.51 0.0K
10:07 26.51 26.51 26.51 26.51 0.0K
10:08 26.51 26.51 26.51 26.51 0.0K
10:09 26.51 26.51 26.51 26.51 0.0K
10:10 26.26 26.26 26.26 26.26 0.1K
10:11 26.26 26.26 26.26 26.26 0.0K
10:12 26.26 26.26 26.26 26.26 0.0K
10:13 26.26 26.26 26.26 26.26 0.0K
10:14 26.26 26.26 26.26 26.26 0.0K
10:15 26.26 26.26 26.26 26.26 0.0K
10:16 26.26 26.26 26.26 26.26 0.0K
10:17 26.26 26.26 26.26 26.26 0.1K
10:18 26.26 26.26 26.26 26.26 0.0K
10:19 26.26 26.26 26.26 26.26 0.0K
10:20 26.26 26.26 26.26 26.26 0.0K
10:21 26.60 26.60 26.60 26.60 1.4K
10:22 26.60 26.60 26.60 26.60 0.1K
10:23 26.60 26.60 26.60 26.60 0.0K
10:24 26.60 26.60 26.60 26.60 0.0K
10:25 26.60 26.60 26.60 26.60 0.1K
10:26 26.60 26.60 26.60 26.60 0.0K
10:27 26.60 26.60 26.60 26.60 0.1K
10:28 26.60 26.60 26.60 26.60 0.0K
10:29 26.60 26.60 26.60 26.60 0.2K
10:30 26.60 26.60 26.60 26.60 0.0K
10:31 26.60 26.60 26.60 26.60 0.1K
10:32 26.60 26.60 26.60 26.60 0.0K
10:33 26.60 26.60 26.60 26.60 0.0K
10:34 26.60 26.60 26.60 26.60 0.1K
10:35 26.60 26.60 26.60 26.60 0.0K
10:36 26.60 26.60 26.60 26.60 0.0K
10:37 26.60 26.98 26.60 26.98 0.2K
10:38 26.88 26.99 26.88 26.99 0.6K
10:39 26.99 26.99 26.99 26.99 0.0K
10:40 26.99 26.99 26.99 26.99 0.0K
10:41 26.99 26.99 26.99 26.99 0.0K
10:42 26.99 26.99 26.99 26.99 0.0K
10:43 26.99 26.99 26.99 26.99 0.0K
10:44 26.76 26.76 26.76 26.76 0.2K
10:45 26.76 26.76 26.76 26.76 0.1K
10:46 26.76 26.76 26.76 26.76 0.0K
10:47 26.76 26.76 26.75 26.75 2.9K
10:48 26.75 26.75 26.75 26.75 0.1K
10:49 26.75 26.75 26.75 26.75 0.5K
10:50 26.75 26.75 26.75 26.75 0.0K
10:51 26.75 26.75 26.75 26.75 0.0K
10:52 26.75 26.75 26.75 26.75 0.0K
10:53 26.75 26.75 26.67 26.67 0.2K
10:54 26.83 26.83 26.83 26.83 0.8K
10:55 26.83 26.83 26.83 26.83 0.0K
10:56 26.83 26.83 26.83 26.83 0.0K
10:57 26.66 26.83 26.66 26.83 0.5K
10:58 26.83 26.83 26.83 26.83 0.0K
10:59 26.83 26.83 26.83 26.83 0.0K
11:00 26.83 26.83 26.83 26.83 0.0K
11:01 26.83 26.83 26.83 26.83 0.0K
11:02 26.83 26.83 26.66 26.66 0.2K
11:03 26.66 26.66 26.66 26.66 0.0K
11:04 26.66 26.66 26.66 26.66 0.0K
11:05 26.66 26.66 26.66 26.66 0.0K
11:06 26.66 26.66 26.66 26.66 0.0K
11:07 26.66 26.66 26.66 26.66 0.0K
11:08 26.66 26.66 26.66 26.66 0.0K
11:09 26.66 26.66 26.66 26.66 0.2K
11:10 26.66 26.66 26.66 26.66 0.0K
11:11 26.69 26.69 26.69 26.69 0.5K
11:12 26.80 26.80 26.80 26.80 0.6K
11:13 26.80 26.80 26.78 26.78 0.2K
11:14 26.78 26.78 26.78 26.78 0.2K
11:15 26.78 26.78 26.78 26.78 0.0K
11:16 26.78 26.78 26.78 26.78 0.0K
11:17 26.78 26.78 26.78 26.78 0.0K
11:18 26.78 26.78 26.78 26.78 0.0K
11:19 26.78 26.78 26.78 26.78 0.0K
11:20 26.78 26.78 26.78 26.78 0.0K
11:21 26.78 26.78 26.78 26.78 0.0K
11:22 26.78 26.78 26.78 26.78 0.0K
11:23 26.78 26.78 26.78 26.78 0.0K
11:24 26.78 26.78 26.78 26.78 0.4K
11:25 26.78 26.78 26.78 26.78 0.0K
11:26 26.72 26.72 26.72 26.72 0.5K
11:27 26.72 26.72 26.72 26.72 0.0K
11:28 26.72 26.72 26.72 26.72 0.7K
11:29 26.58 26.58 26.58 26.58 1.0K
11:30 26.58 26.58 26.58 26.58 0.1K
11:31 26.58 26.58 26.58 26.58 0.9K
11:32 26.58 26.72 26.58 26.68 4.9K
11:33 26.68 26.68 26.46 26.46 0.4K
11:34 26.46 26.46 26.46 26.46 0.0K
11:35 26.46 26.46 26.46 26.46 0.0K
11:36 26.46 26.46 26.46 26.46 0.0K
11:37 26.69 26.69 26.69 26.69 0.5K
11:38 26.69 26.69 26.69 26.69 0.0K
11:39 26.69 26.69 26.69 26.69 0.0K
11:40 26.69 26.69 26.69 26.69 0.0K
11:41 26.71 26.71 26.49 26.49 0.7K
11:42 26.69 26.69 26.69 26.69 0.3K
11:43 26.69 26.69 26.69 26.69 0.0K
11:44 26.69 26.69 26.69 26.69 0.1K
11:45 26.69 26.69 26.69 26.69 0.0K
11:46 26.69 26.69 26.69 26.69 0.0K
11:47 26.69 26.69 26.69 26.69 0.0K
11:48 26.69 26.69 26.69 26.69 0.2K
11:49 26.88 26.88 26.50 26.50 0.8K
11:50 26.50 26.50 26.50 26.50 0.0K
11:51 26.50 26.50 26.50 26.50 0.0K
11:52 26.50 26.50 26.50 26.50 0.0K
11:53 26.50 26.50 26.50 26.50 0.0K
11:54 26.50 26.50 26.50 26.50 0.2K
11:55 26.50 26.50 26.50 26.50 0.1K
11:56 26.68 26.81 26.68 26.81 0.6K
11:57 26.81 26.81 26.68 26.68 1.3K
11:58 26.68 26.68 26.68 26.68 0.0K
11:59 26.75 26.75 26.75 26.75 0.7K
12:00 26.75 26.75 26.75 26.75 0.0K
12:01 26.75 26.75 26.75 26.75 0.0K
12:02 26.75 26.75 26.75 26.75 0.0K
12:03 26.75 26.75 26.75 26.75 0.0K
12:04 26.75 26.75 26.75 26.75 0.0K
12:05 26.75 26.83 26.75 26.83 1.9K
12:06 26.83 26.83 26.83 26.83 0.0K
12:07 26.83 26.83 26.83 26.83 0.1K
12:08 26.83 26.83 26.83 26.83 0.0K
12:09 26.83 26.83 26.83 26.83 0.0K
12:10 26.83 26.83 26.83 26.83 0.2K
12:11 26.83 26.83 26.83 26.83 0.0K
12:12 26.83 26.83 26.83 26.83 0.1K
12:13 27.00 27.00 27.00 27.00 0.1K
12:14 27.00 27.00 27.00 27.00 0.0K
12:15 27.00 27.00 27.00 27.00 0.0K
12:16 27.00 27.00 26.96 26.96 0.5K
12:17 26.96 26.96 26.96 26.96 0.0K
12:18 26.96 26.96 26.96 26.96 0.0K
12:19 26.96 26.96 26.96 26.96 0.0K
12:20 26.96 26.96 26.89 26.89 0.3K
12:21 26.89 26.89 26.89 26.89 0.0K
12:22 26.89 26.89 26.89 26.89 0.0K
12:23 26.89 26.89 26.89 26.89 0.0K
12:24 26.89 26.89 26.89 26.89 0.3K
12:25 26.89 26.89 26.89 26.89 0.0K
12:26 26.89 26.89 26.89 26.89 0.0K
12:27 26.89 26.89 26.89 26.89 0.0K
12:28 26.89 26.89 26.89 26.89 0.0K
12:29 26.89 26.89 26.89 26.89 0.0K
12:30 26.89 26.89 26.89 26.89 0.0K
12:31 26.89 26.89 26.89 26.89 0.0K
12:32 26.89 26.89 26.89 26.89 0.0K
12:33 26.89 26.89 26.89 26.89 0.3K
12:34 26.89 26.89 26.89 26.89 0.0K
12:35 26.89 26.89 26.83 26.83 0.1K
12:36 26.83 26.83 26.83 26.83 0.0K
12:37 26.83 26.83 26.83 26.83 0.0K
12:38 26.83 26.83 26.83 26.83 0.0K
12:39 26.83 26.83 26.83 26.83 0.0K
12:40 26.83 26.83 26.83 26.83 0.0K
12:41 26.83 26.83 26.83 26.83 0.2K
12:42 26.83 26.83 26.83 26.83 0.0K
12:43 26.83 26.83 26.83 26.83 0.0K
12:44 26.83 26.83 26.83 26.83 0.2K
12:45 26.83 26.83 26.83 26.83 0.0K
12:46 26.83 26.83 26.83 26.83 0.0K
12:47 26.83 26.83 26.83 26.83 0.0K
12:48 26.83 26.83 26.83 26.83 0.2K
12:49 26.83 26.83 26.83 26.83 0.1K
12:50 26.83 26.83 26.83 26.83 0.0K
12:51 26.83 26.83 26.83 26.83 0.0K
12:52 26.83 26.83 26.83 26.83 0.0K
12:53 26.83 26.89 26.83 26.89 0.2K
12:54 26.89 26.89 26.89 26.89 0.0K
12:55 26.89 26.89 26.89 26.89 0.0K
12:56 26.89 26.89 26.89 26.89 0.0K
12:57 26.83 26.83 26.83 26.83 0.1K
12:58 26.83 26.83 26.83 26.83 0.0K
12:59 26.83 26.83 26.83 26.83 0.0K
13:00 26.83 26.83 26.83 26.83 0.0K
13:01 26.83 26.83 26.83 26.83 0.0K
13:02 26.83 26.83 26.83 26.83 0.0K
13:03 26.83 26.83 26.83 26.83 0.0K
13:04 26.83 26.83 26.83 26.83 0.1K
13:05 26.83 26.83 26.83 26.83 0.0K
13:06 26.83 26.83 26.83 26.83 0.1K
13:07 26.82 26.95 26.82 26.95 1.1K
13:08 26.95 26.95 26.95 26.95 0.0K
13:09 26.95 26.95 26.95 26.95 0.0K
13:10 26.95 26.95 26.95 26.95 0.1K
13:11 26.95 26.95 26.95 26.95 0.0K
13:12 26.95 26.95 26.95 26.95 0.0K
13:13 26.95 26.95 26.95 26.95 0.0K
13:14 26.95 26.95 26.95 26.95 0.0K
13:15 26.95 26.95 26.95 26.95 0.0K
13:16 26.95 26.95 26.95 26.95 0.0K
13:17 26.95 26.95 26.95 26.95 0.0K
13:18 26.95 26.95 26.95 26.95 0.0K
13:19 26.95 26.95 26.95 26.95 0.4K
13:20 26.95 26.95 26.95 26.95 0.0K
13:21 26.95 26.95 26.95 26.95 0.0K
13:22 26.95 26.95 26.95 26.95 0.1K
13:23 26.95 26.95 26.95 26.95 0.1K
13:24 26.95 26.95 26.95 26.95 0.0K
13:25 26.95 26.95 26.95 26.95 0.0K
13:26 26.95 26.95 26.95 26.95 0.0K
13:27 26.95 26.95 26.95 26.95 0.1K
13:28 26.95 26.95 26.95 26.95 0.2K
13:29 26.95 26.95 26.95 26.95 0.0K
13:30 26.95 26.95 26.95 26.95 0.0K
13:31 26.95 26.95 26.95 26.95 0.0K
13:32 26.95 26.95 26.95 26.95 0.0K
13:33 26.95 26.95 26.95 26.95 0.2K
13:34 26.95 26.95 26.95 26.95 0.0K
13:35 26.95 26.95 26.95 26.95 0.1K
13:36 26.95 26.95 26.42 26.42 0.2K
13:37 26.42 26.42 26.42 26.42 0.0K
13:38 26.42 26.42 26.42 26.42 0.1K
13:39 26.42 26.42 26.42 26.42 0.0K
13:40 26.42 26.42 26.42 26.42 0.1K
13:41 26.42 26.42 26.42 26.42 0.0K
13:42 26.42 26.42 26.42 26.42 0.0K
13:43 26.42 26.42 26.42 26.42 0.1K
13:44 26.42 26.42 26.42 26.42 0.2K
13:45 26.42 26.42 26.42 26.42 0.0K
13:46 26.42 26.42 26.42 26.42 0.0K
13:47 26.42 26.42 26.42 26.42 0.1K
13:48 26.42 26.62 26.42 26.62 2.2K
13:49 26.62 26.62 26.62 26.62 0.0K
13:50 26.62 26.62 26.62 26.62 0.0K
13:51 26.62 26.62 26.62 26.62 0.0K
13:52 26.62 26.62 26.62 26.62 0.1K
13:53 26.87 26.87 26.87 26.87 0.2K
13:54 26.87 26.87 26.87 26.87 0.1K
13:55 26.87 26.87 26.61 26.61 0.8K
13:56 26.75 26.90 26.75 26.90 1.3K
13:57 26.90 26.90 26.90 26.90 0.2K
13:58 26.90 26.90 26.90 26.90 0.1K
13:59 26.90 26.90 26.90 26.90 0.0K
14:00 26.90 26.90 26.90 26.90 0.0K
14:01 26.94 26.94 26.94 26.94 0.2K
14:02 26.94 26.94 26.94 26.94 0.0K
14:03 26.94 26.94 26.94 26.94 0.6K
14:04 26.94 26.94 26.94 26.94 0.1K
14:05 26.94 26.94 26.94 26.94 0.0K
14:06 26.94 26.94 26.94 26.94 0.0K
14:07 26.94 26.94 26.94 26.94 0.5K
14:08 26.94 26.94 26.94 26.94 0.0K
14:09 26.94 26.94 26.94 26.94 0.0K
14:10 26.94 26.94 26.94 26.94 0.0K
14:11 26.94 26.94 26.94 26.94 0.0K
14:12 26.66 26.66 26.66 26.66 0.1K
14:13 26.66 26.66 26.66 26.66 0.0K
14:14 26.66 26.66 26.66 26.66 0.0K
14:15 26.66 26.66 26.66 26.66 0.0K
14:16 26.66 26.66 26.66 26.66 0.0K
14:17 26.66 26.66 26.66 26.66 0.2K
14:18 26.66 26.66 26.66 26.66 0.0K
14:19 26.66 26.66 26.66 26.66 0.0K
14:20 26.66 26.66 26.66 26.66 0.0K
14:21 26.66 26.66 26.66 26.66 0.0K
14:22 26.66 26.66 26.66 26.66 0.0K
14:23 26.66 26.66 26.66 26.66 0.0K
14:24 26.66 26.66 26.66 26.66 0.0K
14:25 26.66 26.66 26.66 26.66 0.0K
14:26 26.66 26.66 26.66 26.66 0.0K
14:27 26.66 26.66 26.66 26.66 0.2K
14:28 26.66 26.66 26.66 26.66 0.0K
14:29 26.66 26.66 26.66 26.66 0.0K
14:30 26.66 26.66 26.66 26.66 0.0K
14:31 26.66 26.66 26.66 26.66 0.0K
14:32 26.66 26.98 26.66 26.83 1.0K
14:33 26.83 26.83 26.83 26.83 0.1K
14:34 26.83 26.83 26.83 26.83 0.1K
14:35 26.83 26.83 26.83 26.83 0.0K
14:36 26.83 26.83 26.83 26.83 0.0K
14:37 26.83 26.84 26.83 26.84 1.6K
14:38 26.84 26.84 26.84 26.84 0.0K
14:39 26.84 26.84 26.84 26.84 0.0K
14:40 26.84 26.84 26.84 26.84 0.0K
14:41 26.84 26.84 26.84 26.84 0.0K
14:42 26.84 26.84 26.84 26.84 0.1K
14:43 26.84 26.84 26.84 26.84 0.4K
14:44 26.84 26.84 26.84 26.84 0.0K
14:45 26.84 26.84 26.84 26.84 0.0K
14:46 26.84 26.84 26.84 26.84 0.0K
14:47 26.57 26.57 26.57 26.57 0.2K
14:48 26.57 26.57 26.57 26.57 0.0K
14:49 26.57 26.57 26.57 26.57 0.0K
14:50 26.57 26.57 26.57 26.57 0.2K
14:51 26.57 26.57 26.57 26.57 0.0K
14:52 26.57 26.57 26.57 26.57 0.0K
14:53 26.57 26.57 26.57 26.57 0.1K
14:54 26.57 26.57 26.57 26.57 0.0K
14:55 26.57 26.57 26.57 26.57 0.0K
14:56 26.57 26.68 26.57 26.68 0.1K
14:57 26.68 26.68 26.68 26.68 0.0K
14:58 26.68 26.68 26.68 26.68 0.0K
14:59 26.68 26.68 26.68 26.68 0.0K
15:00 26.68 26.68 26.68 26.68 0.0K
15:01 26.68 26.68 26.68 26.68 0.1K
15:02 26.68 26.68 26.68 26.68 0.0K
15:03 26.68 26.68 26.68 26.68 0.3K
15:04 26.68 26.68 26.68 26.68 0.0K
15:05 26.68 26.68 26.68 26.68 0.0K
15:06 26.68 26.68 26.68 26.68 0.0K
15:07 26.68 26.68 26.68 26.68 0.0K
15:08 26.68 26.68 26.68 26.68 0.1K
15:09 26.68 26.68 26.68 26.68 0.6K
15:10 26.76 26.76 26.76 26.76 0.1K
15:11 26.76 26.76 26.76 26.76 0.0K
15:12 26.76 26.76 26.76 26.76 0.1K
15:13 26.76 26.76 26.76 26.76 0.0K
15:14 26.76 26.76 26.76 26.76 0.0K
15:15 26.76 26.76 26.76 26.76 0.1K
15:16 26.76 26.76 26.76 26.76 0.0K
15:17 26.76 26.76 26.76 26.76 0.2K
15:18 26.76 26.76 26.76 26.76 0.0K
15:19 26.76 26.76 26.76 26.76 0.0K
15:20 26.76 26.76 26.76 26.76 0.0K
15:21 26.76 26.76 26.76 26.76 0.1K
15:22 26.76 26.76 26.76 26.76 0.0K
15:23 26.88 26.88 26.78 26.78 0.4K
15:24 26.78 26.78 26.77 26.77 0.1K
15:25 26.77 26.77 26.77 26.77 0.0K
15:26 26.77 26.77 26.77 26.77 0.1K
15:27 26.77 26.77 26.77 26.77 0.0K
15:28 26.77 26.77 26.77 26.77 0.0K
15:29 26.80 26.80 26.80 26.80 0.1K
15:30 26.80 26.80 26.80 26.80 0.0K
15:31 26.80 26.80 26.80 26.80 0.0K
15:32 26.80 26.80 26.80 26.80 0.0K
15:33 26.80 26.80 26.80 26.80 0.2K
15:34 26.80 26.80 26.80 26.80 0.1K
15:35 26.80 26.80 26.80 26.80 0.0K
15:36 26.80 26.80 26.80 26.80 0.1K
15:37 26.80 26.80 26.80 26.80 0.0K
15:38 26.80 26.80 26.80 26.80 0.0K
15:39 26.80 26.80 26.80 26.80 0.4K
15:40 26.80 26.80 26.79 26.79 0.3K
15:41 26.79 26.79 26.79 26.79 0.4K
15:42 26.79 26.79 26.79 26.79 0.1K
15:43 26.79 26.79 26.79 26.79 0.0K
15:44 26.79 26.79 26.79 26.79 0.1K
15:45 26.79 26.79 26.79 26.79 0.1K
15:46 26.79 26.79 26.79 26.79 0.2K
15:47 26.79 26.79 26.79 26.79 0.1K
15:48 26.79 26.79 26.70 26.70 0.4K
15:49 26.70 26.70 26.70 26.70 0.3K
15:50 26.70 26.70 26.70 26.70 0.5K
15:51 26.70 26.70 26.70 26.70 0.0K
15:52 26.70 26.70 26.70 26.70 0.2K
15:53 26.70 26.70 26.59 26.59 0.2K
15:54 26.59 26.59 26.59 26.59 0.1K
15:55 26.59 26.59 26.59 26.59 0.2K
15:56 26.59 26.68 26.59 26.68 0.4K
15:57 26.68 26.82 26.68 26.82 5.0K
15:58 26.82 26.82 26.82 26.82 0.2K
15:59 26.82 26.96 26.82 26.96 3.1K
16:00 26.96 26.96 26.78 26.87 50.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar