26,845$
2,82%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 26,33 | 26,98 | 26,06 | 26,84 | 2,80% | 8.230.268,00 |
| 30.05.2024 | 25,70 | 26,16 | 25,42 | 26,11 | 2,35% | 10.585.814,00 |
| 29.05.2024 | 25,24 | 25,67 | 24,60 | 25,51 | -3,81% | 15.761.927,00 |
| 28.05.2024 | 26,69 | 26,95 | 26,40 | 26,52 | -1,19% | 8.239.160,00 |
| 24.05.2024 | 26,74 | 26,88 | 26,36 | 26,84 | 0,71% | 7.250.519,00 |
| 23.05.2024 | 27,81 | 27,86 | 26,54 | 26,65 | -4,41% | 11.289.203,00 |
| 22.05.2024 | 28,02 | 28,30 | 27,69 | 27,88 | -0,32% | 6.317.776,00 |
| 21.05.2024 | 28,03 | 28,17 | 27,79 | 27,97 | -0,82% | 6.507.894,00 |
| 20.05.2024 | 27,84 | 28,22 | 27,66 | 28,20 | 1,22% | 6.545.227,00 |
| 17.05.2024 | 28,17 | 28,27 | 27,77 | 27,86 | -0,43% | 6.887.460,00 |
| 16.05.2024 | 27,83 | 28,16 | 27,81 | 27,98 | 0,76% | 6.076.033,00 |
| 15.05.2024 | 28,34 | 28,34 | 27,54 | 27,77 | -1,28% | 8.912.997,00 |
| 14.05.2024 | 28,28 | 28,37 | 27,96 | 28,13 | 0,54% | 7.181.593,00 |
| 13.05.2024 | 27,41 | 28,34 | 27,40 | 27,98 | 2,27% | 9.547.215,00 |
| 10.05.2024 | 27,33 | 27,48 | 27,12 | 27,36 | 0,29% | 6.445.906,00 |
| 09.05.2024 | 27,10 | 27,37 | 26,88 | 27,28 | 0,37% | 7.637.030,00 |
| 08.05.2024 | 26,88 | 27,29 | 26,86 | 27,18 | 0,67% | 6.458.643,00 |
| 07.05.2024 | 27,15 | 27,33 | 26,87 | 27,00 | -1,53% | 7.958.774,00 |
| 06.05.2024 | 26,25 | 27,58 | 26,22 | 27,42 | 4,86% | 10.802.866,00 |
| 03.05.2024 | 26,43 | 26,69 | 25,95 | 26,15 | -0,98% | 10.950.392,00 |
| 02.05.2024 | 26,00 | 26,46 | 25,72 | 26,41 | 2,88% | 14.758.918,00 |
| 01.05.2024 | 25,99 | 26,20 | 25,57 | 25,67 | -1,04% | 12.616.061,00 |
| 30.04.2024 | 26,45 | 26,57 | 25,93 | 25,94 | -3,35% | 13.924.431,00 |
| 29.04.2024 | 26,48 | 26,94 | 26,33 | 26,84 | -0,70% | 15.839.370,00 |
| 26.04.2024 | 27,15 | 27,50 | 26,73 | 27,03 | -0,84% | 16.106.007,00 |
| 25.04.2024 | 26,88 | 27,48 | 26,00 | 27,26 | -6,96% | 36.945.324,00 |
| 24.04.2024 | 29,44 | 29,59 | 28,95 | 29,30 | -0,54% | 9.632.844,00 |
| 23.04.2024 | 29,31 | 29,82 | 29,05 | 29,46 | -0,91% | 7.002.713,00 |
| 22.04.2024 | 29,49 | 29,97 | 29,38 | 29,73 | 1,19% | 6.526.108,00 |
| 19.04.2024 | 29,16 | 29,66 | 29,11 | 29,38 | 1,10% | 6.911.138,00 |
| 18.04.2024 | 29,00 | 29,51 | 28,89 | 29,06 | 0,97% | 7.554.552,00 |
| 17.04.2024 | 28,43 | 29,03 | 28,41 | 28,78 | 2,60% | 7.970.503,00 |
| 16.04.2024 | 27,89 | 28,14 | 27,46 | 28,05 | 0,75% | 7.169.694,00 |
| 15.04.2024 | 27,86 | 28,19 | 27,65 | 27,84 | 1,09% | 7.041.547,00 |
| 12.04.2024 | 28,03 | 28,18 | 27,41 | 27,54 | -3,44% | 11.545.818,00 |
| 11.04.2024 | 27,85 | 28,63 | 27,76 | 28,52 | 2,00% | 6.407.061,00 |
| 10.04.2024 | 28,88 | 29,15 | 27,77 | 27,96 | -3,75% | 10.963.543,00 |
| 09.04.2024 | 28,66 | 29,06 | 28,36 | 29,05 | 1,40% | 7.823.520,00 |
| 08.04.2024 | 28,50 | 28,86 | 28,26 | 28,65 | 1,09% | 6.855.914,00 |
| 05.04.2024 | 27,84 | 28,43 | 27,80 | 28,34 | 1,32% | 6.639.213,00 |
| 04.04.2024 | 28,16 | 28,79 | 27,90 | 27,97 | -0,21% | 9.651.229,00 |
| 03.04.2024 | 28,23 | 28,28 | 27,97 | 28,03 | -1,06% | 7.846.764,00 |
| 02.04.2024 | 28,82 | 28,94 | 28,04 | 28,33 | -2,91% | 10.511.901,00 |
| 01.04.2024 | 29,31 | 29,41 | 29,10 | 29,18 | -0,03% | 7.055.734,00 |
| 28.03.2024 | 29,22 | 29,51 | 29,12 | 29,19 | -0,27% | 10.002.836,00 |
| 27.03.2024 | 28,58 | 29,30 | 28,51 | 29,27 | 3,03% | 9.338.570,00 |
| 26.03.2024 | 28,73 | 28,80 | 28,39 | 28,41 | -0,35% | 5.471.447,00 |
| 25.03.2024 | 28,42 | 28,73 | 28,25 | 28,51 | 0,21% | 5.693.626,00 |
| 22.03.2024 | 28,71 | 28,72 | 28,44 | 28,45 | -0,80% | 4.534.312,00 |
| 21.03.2024 | 28,76 | 28,93 | 28,29 | 28,68 | -0,55% | 9.416.210,00 |
| 20.03.2024 | 28,27 | 28,90 | 28,13 | 28,84 | 2,38% | 7.483.712,00 |
| 19.03.2024 | 28,02 | 28,23 | 27,91 | 28,17 | 0,57% | 6.300.421,00 |
| 18.03.2024 | 28,25 | 28,32 | 27,89 | 28,01 | -1,20% | 6.885.045,00 |
| 15.03.2024 | 28,02 | 28,37 | 27,96 | 28,35 | 0,85% | 11.567.647,00 |
| 14.03.2024 | 28,23 | 28,25 | 27,76 | 28,11 | -0,60% | 10.585.789,00 |
| 13.03.2024 | 28,73 | 28,98 | 28,14 | 28,28 | -1,67% | 19.863.337,00 |
| 12.03.2024 | 30,75 | 30,78 | 28,52 | 28,76 | -14,86% | 41.071.147,00 |
| 11.03.2024 | 34,33 | 34,33 | 33,48 | 33,78 | -1,40% | 5.322.084,00 |
| 08.03.2024 | 34,90 | 35,05 | 34,06 | 34,26 | -1,64% | 5.874.414,00 |
| 07.03.2024 | 34,61 | 34,90 | 34,51 | 34,83 | 0,78% | 4.066.697,00 |
| 06.03.2024 | 34,50 | 35,00 | 34,38 | 34,56 | 0,44% | 5.647.096,00 |
| 05.03.2024 | 33,69 | 34,48 | 33,61 | 34,41 | 0,88% | 4.151.749,00 |
| 04.03.2024 | 33,92 | 34,40 | 33,43 | 34,11 | 0,44% | 6.115.796,00 |
| 01.03.2024 | 34,24 | 34,36 | 33,64 | 33,96 | -0,90% | 6.373.305,00 |
| 29.02.2024 | 34,62 | 34,84 | 34,22 | 34,27 | -0,58% | 5.300.926,00 |
| 28.02.2024 | 34,20 | 34,56 | 34,16 | 34,47 | -0,14% | 3.604.749,00 |
| 27.02.2024 | 34,40 | 34,59 | 34,20 | 34,52 | 1,08% | 4.822.103,00 |
| 26.02.2024 | 33,87 | 34,57 | 33,79 | 34,15 | 1,10% | 7.350.798,00 |
| 23.02.2024 | 34,35 | 34,41 | 33,68 | 33,78 | -1,34% | 5.477.594,00 |
| 22.02.2024 | 34,77 | 35,18 | 34,21 | 34,24 | -0,87% | 8.326.404,00 |
| 21.02.2024 | 33,71 | 34,56 | 33,61 | 34,54 | 2,01% | 7.134.821,00 |
| 20.02.2024 | 34,31 | 35,06 | 33,81 | 33,86 | -0,21% | 8.855.352,00 |
| 16.02.2024 | 33,94 | 34,65 | 33,68 | 33,93 | -0,82% | 7.230.569,00 |
| 15.02.2024 | 33,98 | 34,72 | 33,86 | 34,21 | 1,36% | 7.801.609,00 |
| 14.02.2024 | 32,84 | 33,94 | 32,63 | 33,75 | 3,75% | 9.684.237,00 |
| 13.02.2024 | 32,39 | 32,74 | 31,92 | 32,53 | -0,79% | 6.266.904,00 |
| 12.02.2024 | 32,37 | 33,24 | 32,17 | 32,79 | 0,92% | 8.819.019,00 |
| 09.02.2024 | 32,28 | 32,64 | 31,80 | 32,49 | 0,49% | 8.162.083,00 |
| 08.02.2024 | 30,84 | 32,35 | 30,65 | 32,33 | 5,17% | 10.891.115,00 |
| 07.02.2024 | 30,96 | 31,36 | 30,66 | 30,74 | -0,93% | 5.441.044,00 |
| 06.02.2024 | 29,78 | 31,05 | 29,63 | 31,03 | 4,30% | 7.179.633,00 |
| 05.02.2024 | 29,93 | 30,05 | 29,52 | 29,75 | -2,04% | 4.994.010,00 |
| 02.02.2024 | 30,04 | 30,49 | 29,80 | 30,37 | 0,63% | 4.983.019,00 |
| 01.02.2024 | 30,09 | 30,38 | 29,41 | 30,18 | 0,97% | 5.977.271,00 |
| 31.01.2024 | 30,10 | 30,37 | 29,44 | 29,89 | -0,99% | 5.956.680,00 |
| 30.01.2024 | 29,81 | 30,48 | 29,81 | 30,19 | -0,07% | 5.357.847,00 |
| 29.01.2024 | 30,17 | 30,30 | 29,41 | 30,21 | 0,40% | 8.250.827,00 |
| 26.01.2024 | 30,53 | 31,15 | 29,69 | 30,09 | -0,99% | 9.929.037,00 |
| 25.01.2024 | 32,50 | 32,80 | 29,95 | 30,39 | -2,31% | 19.606.133,00 |
| 24.01.2024 | 31,32 | 31,39 | 30,90 | 31,11 | 0,00% | 9.713.024,00 |
| 23.01.2024 | 31,02 | 31,49 | 30,81 | 31,11 | 3,15% | 10.575.464,00 |
| 22.01.2024 | 30,11 | 30,50 | 29,98 | 30,16 | 0,57% | 8.595.430,00 |
| 19.01.2024 | 30,14 | 30,14 | 29,22 | 29,99 | -0,13% | 8.813.800,00 |
| 18.01.2024 | 28,25 | 30,07 | 28,17 | 30,03 | 6,83% | 14.095.154,00 |
| 17.01.2024 | 28,49 | 28,92 | 28,00 | 28,11 | -2,12% | 7.425.850,00 |
| 16.01.2024 | 28,40 | 28,82 | 27,57 | 28,72 | 0,53% | 9.115.948,00 |
| 12.01.2024 | 29,57 | 29,57 | 28,22 | 28,57 | -4,26% | 9.885.889,00 |
| 11.01.2024 | 29,57 | 29,88 | 29,07 | 29,84 | 0,44% | 6.221.256,00 |
| 10.01.2024 | 29,30 | 29,92 | 29,19 | 29,71 | 1,33% | 7.210.358,00 |
| 09.01.2024 | 29,05 | 29,58 | 28,88 | 29,32 | 0,69% | 5.474.932,00 |