70,750€
0,71%
Echtzeit-Aktienkurs Southwest Gas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Southwest Gas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 70,25 | 71,25 | 70,25 | 70,75 | 0,71% | - |
| 06.05.2024 | 69,75 | 70,75 | 69,25 | 70,25 | 0,72% | - |
| 03.05.2024 | 70,25 | 71,00 | 69,75 | 69,75 | -0,71% | - |
| 02.05.2024 | 70,25 | 70,75 | 69,50 | 70,25 | 0,72% | 180,00 |
| 30.04.2024 | 69,75 | 70,25 | 68,75 | 69,75 | 0,36% | - |
| 29.04.2024 | 70,25 | 70,75 | 69,25 | 69,50 | -1,07% | - |
| 26.04.2024 | 70,75 | 71,25 | 70,25 | 70,25 | -0,71% | - |
| 25.04.2024 | 70,25 | 70,75 | 69,50 | 70,75 | 0,71% | - |
| 24.04.2024 | 69,75 | 70,25 | 68,75 | 70,25 | 0,72% | - |
| 23.04.2024 | 69,75 | 70,25 | 69,25 | 69,75 | 0,00% | - |
| 22.04.2024 | 69,00 | 70,25 | 68,75 | 69,75 | 1,45% | - |
| 19.04.2024 | 68,75 | 69,75 | 68,00 | 68,75 | 0,00% | 8,00 |
| 18.04.2024 | 69,00 | 70,25 | 68,50 | 68,75 | 0,00% | - |
| 17.04.2024 | 69,00 | 69,25 | 68,25 | 68,75 | -0,36% | - |
| 16.04.2024 | 68,00 | 69,25 | 67,25 | 69,00 | 1,47% | - |
| 15.04.2024 | 68,25 | 69,25 | 66,75 | 68,00 | -0,37% | - |
| 12.04.2024 | 68,25 | 69,25 | 68,00 | 68,25 | 0,37% | - |
| 11.04.2024 | 68,25 | 68,75 | 67,25 | 68,00 | -0,37% | - |
| 10.04.2024 | 69,25 | 69,50 | 67,75 | 68,25 | -1,44% | - |
| 09.04.2024 | 69,75 | 70,25 | 68,75 | 69,25 | -0,72% | 35,00 |
| 08.04.2024 | 68,75 | 69,75 | 68,50 | 69,75 | 1,45% | - |
| 05.04.2024 | 69,00 | 69,50 | 68,25 | 68,75 | 0,00% | 10,00 |
| 04.04.2024 | 70,25 | 70,75 | 68,25 | 68,75 | -2,14% | - |
| 03.04.2024 | 70,75 | 70,75 | 69,75 | 70,25 | -0,71% | - |
| 02.04.2024 | 70,50 | 70,75 | 69,75 | 70,75 | 0,00% | - |
| 28.03.2024 | 69,25 | 70,75 | 69,00 | 70,75 | 2,17% | - |
| 27.03.2024 | 67,25 | 69,25 | 67,00 | 69,25 | 2,97% | - |
| 26.03.2024 | 66,75 | 67,25 | 66,50 | 67,25 | 0,75% | - |
| 25.03.2024 | 66,00 | 67,25 | 65,75 | 66,75 | 0,75% | - |
| 22.03.2024 | 66,25 | 66,75 | 65,75 | 66,25 | 0,00% | - |
| 21.03.2024 | 65,25 | 66,75 | 65,25 | 66,25 | 0,76% | - |
| 20.03.2024 | 65,00 | 65,75 | 64,50 | 65,75 | 1,15% | - |
| 19.03.2024 | 64,50 | 65,25 | 64,25 | 65,00 | 0,78% | - |
| 18.03.2024 | 65,25 | 65,50 | 64,25 | 64,50 | -1,15% | - |
| 15.03.2024 | 65,25 | 65,75 | 64,75 | 65,25 | 0,00% | - |
| 14.03.2024 | 65,75 | 66,00 | 64,25 | 65,25 | -0,76% | - |
| 13.03.2024 | 67,25 | 67,75 | 65,75 | 65,75 | -2,23% | - |
| 12.03.2024 | 67,75 | 68,25 | 66,25 | 67,25 | -0,74% | - |
| 11.03.2024 | 68,25 | 68,25 | 66,75 | 67,75 | 0,00% | - |
| 08.03.2024 | 67,25 | 68,00 | 66,75 | 67,75 | 0,74% | - |
| 07.03.2024 | 66,50 | 67,75 | 66,00 | 67,25 | 0,75% | - |
| 06.03.2024 | 64,75 | 66,75 | 64,75 | 66,75 | 1,91% | - |
| 05.03.2024 | 64,75 | 65,75 | 63,75 | 65,50 | 1,16% | - |
| 04.03.2024 | 64,50 | 64,75 | 62,75 | 64,75 | 0,78% | - |
| 01.03.2024 | 63,00 | 64,25 | 61,75 | 64,25 | 1,98% | 8,00 |
| 29.02.2024 | 62,00 | 63,25 | 61,25 | 63,00 | 2,02% | - |
| 28.02.2024 | 58,00 | 62,25 | 57,50 | 61,75 | 6,93% | - |
| 27.02.2024 | 56,75 | 57,75 | 56,50 | 57,75 | 1,76% | - |
| 26.02.2024 | 58,50 | 58,50 | 56,25 | 56,75 | -2,58% | - |
| 23.02.2024 | 57,75 | 58,50 | 57,25 | 58,25 | 0,87% | - |
| 22.02.2024 | 57,25 | 58,25 | 56,50 | 57,75 | 0,87% | - |
| 21.02.2024 | 57,00 | 57,75 | 56,50 | 57,25 | 0,44% | - |
| 20.02.2024 | 55,25 | 57,25 | 54,50 | 57,00 | 3,17% | - |
| 19.02.2024 | 55,50 | 56,00 | 55,25 | 55,25 | 0,45% | - |
| 16.02.2024 | 56,00 | 56,00 | 54,75 | 55,00 | -0,90% | - |
| 15.02.2024 | 54,00 | 56,25 | 54,00 | 55,50 | 2,30% | - |
| 14.02.2024 | 54,50 | 54,75 | 53,50 | 54,25 | -0,91% | - |
| 13.02.2024 | 56,50 | 56,50 | 54,25 | 54,75 | -2,23% | - |
| 12.02.2024 | 55,00 | 56,25 | 54,75 | 56,00 | 1,82% | - |
| 09.02.2024 | 54,25 | 55,25 | 54,25 | 55,00 | 1,85% | - |
| 08.02.2024 | 53,50 | 54,25 | 53,25 | 54,00 | 0,93% | - |
| 07.02.2024 | 54,25 | 54,25 | 53,25 | 53,50 | -0,93% | - |
| 06.02.2024 | 54,50 | 54,75 | 54,00 | 54,00 | -0,92% | - |
| 05.02.2024 | 55,50 | 56,25 | 54,25 | 54,50 | -1,80% | - |
| 02.02.2024 | 55,00 | 55,75 | 54,25 | 55,50 | 0,91% | - |
| 01.02.2024 | 54,25 | 55,25 | 54,25 | 55,00 | 0,92% | - |
| 31.01.2024 | 55,50 | 56,00 | 54,25 | 54,50 | -1,80% | - |
| 30.01.2024 | 55,50 | 55,75 | 55,25 | 55,50 | 0,00% | - |
| 29.01.2024 | 54,75 | 55,75 | 54,75 | 55,50 | 1,37% | 3,00 |
| 26.01.2024 | 55,00 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 25.01.2024 | 53,75 | 55,25 | 53,50 | 55,25 | 2,31% | - |
| 24.01.2024 | 55,50 | 55,75 | 53,75 | 54,00 | -2,70% | - |
| 23.01.2024 | 55,50 | 56,25 | 55,25 | 55,50 | 0,00% | - |
| 22.01.2024 | 55,50 | 56,25 | 55,25 | 55,50 | 0,00% | - |
| 19.01.2024 | 55,50 | 55,75 | 54,75 | 55,50 | 0,00% | - |
| 18.01.2024 | 56,00 | 56,25 | 55,25 | 55,50 | -0,45% | - |
| 17.01.2024 | 56,00 | 56,25 | 55,25 | 55,75 | -0,45% | - |
| 16.01.2024 | 56,50 | 56,75 | 55,75 | 56,00 | -0,88% | - |
| 15.01.2024 | 56,50 | 56,75 | 56,25 | 56,50 | 0,00% | - |
| 12.01.2024 | 56,25 | 57,25 | 55,75 | 56,50 | 0,44% | - |
| 11.01.2024 | 58,00 | 58,25 | 56,25 | 56,25 | -3,02% | - |
| 10.01.2024 | 57,75 | 58,00 | 56,75 | 58,00 | 0,43% | - |
| 09.01.2024 | 58,50 | 59,00 | 57,25 | 57,75 | -2,12% | - |
| 08.01.2024 | 58,25 | 59,25 | 57,75 | 59,00 | 1,72% | - |
| 05.01.2024 | 58,75 | 58,75 | 57,75 | 58,00 | -0,85% | - |
| 04.01.2024 | 58,75 | 59,25 | 58,25 | 58,50 | -0,43% | - |
| 03.01.2024 | 58,50 | 58,75 | 58,25 | 58,75 | 0,43% | - |
| 02.01.2024 | 57,75 | 59,25 | 57,25 | 58,50 | 1,30% | - |
| 29.12.2023 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 28.12.2023 | 57,50 | 58,00 | 57,25 | 57,75 | 0,43% | - |
| 27.12.2023 | 58,50 | 58,50 | 57,25 | 57,50 | -1,71% | - |
| 22.12.2023 | 57,25 | 58,75 | 56,75 | 58,50 | 2,18% | - |
| 21.12.2023 | 57,50 | 58,25 | 56,75 | 57,25 | -0,43% | - |
| 20.12.2023 | 58,75 | 59,25 | 57,25 | 57,50 | -2,13% | - |
| 19.12.2023 | 58,00 | 59,25 | 57,50 | 58,75 | 1,29% | - |
| 18.12.2023 | 58,00 | 58,75 | 57,50 | 58,00 | 0,00% | - |
| 15.12.2023 | 58,75 | 59,25 | 57,25 | 58,00 | -1,28% | - |
| 14.12.2023 | 58,25 | 59,25 | 58,00 | 58,75 | 0,86% | - |
| 13.12.2023 | 56,50 | 58,75 | 55,75 | 58,25 | 3,10% | - |
| 12.12.2023 | 56,75 | 57,00 | 56,25 | 56,50 | -0,44% | - |