Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 57,19 | 58,69 | 0,00 | 58,13 | -0,31% | - |
| 25.02.2021 | 58,49 | 59,17 | 0,00 | 58,31 | -1,64% | - |
| 24.02.2021 | 59,06 | 59,64 | 58,47 | 59,28 | 4,49% | - |
| 23.02.2021 | 56,73 | 57,42 | 0,00 | 56,73 | 3,55% | - |
| 22.02.2021 | 54,83 | 55,74 | 54,56 | 54,79 | 3,76% | - |
| 19.02.2021 | 53,68 | 53,85 | 52,78 | 52,80 | 1,67% | - |
| 18.02.2021 | 51,21 | 51,96 | 50,98 | 51,94 | -0,98% | - |
| 17.02.2021 | 51,57 | 52,53 | 0,00 | 52,45 | 0,94% | - |
| 16.02.2021 | 51,45 | 52,00 | 50,88 | 51,96 | 1,20% | - |
| 12.02.2021 | 51,47 | 51,84 | 50,97 | 51,35 | -0,12% | - |
| 11.02.2021 | 50,72 | 51,47 | 50,35 | 51,41 | 0,23% | - |
| 10.02.2021 | 51,97 | 52,12 | 0,00 | 51,29 | 0,18% | - |
| 09.02.2021 | 51,13 | 51,39 | 50,55 | 51,20 | -2,02% | - |
| 08.02.2021 | 51,76 | 53,27 | 0,00 | 52,25 | 4,39% | - |
| 05.02.2021 | 49,81 | 50,89 | 49,79 | 50,06 | 1,87% | - |
| 04.02.2021 | 47,33 | 49,19 | 0,00 | 49,14 | 5,37% | - |
| 03.02.2021 | 45,99 | 46,79 | 45,95 | 46,63 | 2,20% | - |
| 02.02.2021 | 45,63 | 45,63 | 45,63 | 45,63 | 1,89% | - |
| 01.02.2021 | 44,84 | 44,84 | 44,78 | 44,78 | 1,83% | - |
| 29.01.2021 | 44,52 | 44,91 | 0,00 | 43,98 | -1,37% | - |
| 28.01.2021 | 44,84 | 45,32 | 0,00 | 44,59 | 0,73% | - |
| 27.01.2021 | 44,14 | 44,26 | 44,14 | 44,26 | -3,34% | - |
| 26.01.2021 | 45,75 | 46,18 | 0,00 | 45,79 | 0,38% | - |
| 25.01.2021 | 46,24 | 46,47 | 45,20 | 45,62 | -4,01% | - |
| 22.01.2021 | 47,38 | 47,75 | 47,14 | 47,52 | -0,54% | - |
| 21.01.2021 | 47,63 | 47,85 | 47,20 | 47,78 | -0,80% | - |
| 20.01.2021 | 47,58 | 48,46 | 47,44 | 48,17 | 2,53% | - |
| 19.01.2021 | 46,95 | 47,43 | 46,77 | 46,98 | 0,51% | - |
| 15.01.2021 | 47,69 | 47,78 | 46,69 | 46,74 | -4,20% | - |
| 14.01.2021 | 48,80 | 48,81 | 48,79 | 48,79 | 1,79% | - |
| 13.01.2021 | 47,93 | 47,93 | 47,93 | 47,93 | -0,43% | - |
| 12.01.2021 | 47,57 | 48,48 | 47,52 | 48,13 | 1,57% | - |
| 11.01.2021 | 47,13 | 48,03 | 47,10 | 47,39 | 0,72% | - |
| 08.01.2021 | 47,14 | 47,44 | 46,71 | 47,05 | -0,78% | - |
| 07.01.2021 | 47,57 | 47,84 | 47,24 | 47,42 | 1,46% | - |
| 06.01.2021 | 46,77 | 46,77 | 46,74 | 46,74 | 2,39% | - |
| 05.01.2021 | 45,68 | 45,68 | 45,64 | 45,65 | 1,19% | - |
| 04.01.2021 | 45,14 | 45,28 | 44,58 | 45,11 | -3,18% | - |
| 31.12.2020 | 46,24 | 46,78 | 46,16 | 46,59 | 0,33% | - |
| 30.12.2020 | 46,73 | 46,94 | 46,29 | 46,44 | 0,50% | - |
| 29.12.2020 | 46,22 | 46,51 | 46,01 | 46,21 | 0,20% | - |
| 28.12.2020 | 46,15 | 46,15 | 46,12 | 46,12 | -0,21% | - |
| 24.12.2020 | 46,12 | 46,93 | 45,82 | 46,21 | -1,42% | - |
| 23.12.2020 | 46,35 | 47,09 | 46,27 | 46,88 | 3,34% | - |
| 22.12.2020 | 45,59 | 45,63 | 45,00 | 45,36 | -0,84% | - |
| 21.12.2020 | 44,84 | 46,11 | 44,76 | 45,75 | -0,69% | - |
| 18.12.2020 | 46,09 | 46,10 | 42,90 | 46,07 | -0,38% | - |
| 17.12.2020 | 46,31 | 46,31 | 44,97 | 46,24 | 1,03% | - |
| 16.12.2020 | 45,49 | 49,86 | 43,47 | 45,77 | -6,64% | - |
| 15.12.2020 | 45,11 | 49,03 | 45,01 | 49,03 | 8,09% | - |
| 14.12.2020 | 45,43 | 48,05 | 44,74 | 45,36 | -1,10% | - |
| 11.12.2020 | 45,83 | 47,30 | 45,83 | 45,86 | -1,97% | - |
| 10.12.2020 | 46,26 | 52,39 | 45,54 | 46,78 | 2,20% | - |
| 09.12.2020 | 46,75 | 51,87 | 0,00 | 45,78 | -3,24% | - |
| 08.12.2020 | 47,21 | 55,72 | 47,12 | 47,31 | -10,83% | - |
| 07.12.2020 | 47,93 | 53,06 | 46,61 | 53,06 | 15,84% | - |
| 04.12.2020 | 47,57 | 49,17 | 45,80 | 45,80 | -15,15% | - |
| 03.12.2020 | 48,81 | 53,98 | 46,23 | 53,98 | 13,91% | - |
| 02.12.2020 | 47,42 | 48,45 | 47,14 | 47,39 | 1,12% | - |
| 01.12.2020 | 47,35 | 48,33 | 46,68 | 46,87 | 0,83% | - |
| 30.11.2020 | 46,47 | 47,11 | 45,88 | 46,48 | -2,54% | - |
| 27.11.2020 | 48,19 | 48,78 | 47,65 | 47,69 | -1,21% | - |
| 25.11.2020 | 47,97 | 48,45 | 47,66 | 48,28 | 0,06% | - |
| 24.11.2020 | 48,58 | 49,22 | 47,96 | 48,25 | 3,02% | - |
| 23.11.2020 | 45,52 | 46,95 | 45,30 | 46,83 | 2,82% | - |
| 20.11.2020 | 45,50 | 45,55 | 45,50 | 45,55 | -1,15% | - |
| 19.11.2020 | 45,67 | 46,14 | 45,52 | 46,08 | 1,02% | - |
| 18.11.2020 | 45,68 | 45,69 | 45,61 | 45,61 | -0,10% | - |
| 17.11.2020 | 45,20 | 46,24 | 45,06 | 45,66 | 0,13% | - |
| 16.11.2020 | 46,11 | 46,18 | 44,55 | 45,60 | 3,90% | - |
| 13.11.2020 | 43,23 | 44,14 | 43,18 | 43,89 | 4,72% | - |
| 12.11.2020 | 41,91 | 41,91 | 41,91 | 41,91 | -3,08% | - |
| 11.11.2020 | 44,33 | 44,51 | 42,68 | 43,24 | -3,55% | - |
| 10.11.2020 | 44,47 | 45,12 | 0,00 | 44,83 | 1,93% | - |
| 09.11.2020 | 46,36 | 46,65 | 43,91 | 43,98 | 9,68% | - |
| 06.11.2020 | 40,26 | 40,44 | 39,78 | 40,10 | -2,39% | - |
| 05.11.2020 | 40,03 | 41,25 | 39,94 | 41,08 | 5,52% | - |
| 04.11.2020 | 38,93 | 38,93 | 38,93 | 38,93 | 0,21% | - |
| 03.11.2020 | 38,85 | 38,85 | 38,85 | 38,85 | 1,08% | - |
| 02.11.2020 | 0,00 | 38,76 | 0,00 | 38,43 | -2,97% | - |
| 30.10.2020 | 39,69 | 40,06 | 0,00 | 39,61 | -0,14% | - |
| 29.10.2020 | 38,91 | 39,87 | 38,72 | 39,66 | 4,00% | - |
| 28.10.2020 | 38,23 | 38,73 | 37,49 | 38,14 | -4,46% | - |
| 27.10.2020 | 39,93 | 39,93 | 39,92 | 39,92 | -3,04% | - |
| 26.10.2020 | 42,02 | 42,03 | 40,41 | 41,17 | -3,81% | - |
| 23.10.2020 | 0,00 | 43,39 | 0,00 | 42,80 | 2,09% | - |
| 22.10.2020 | 0,00 | 42,55 | 0,00 | 41,92 | 5,22% | - |
| 21.10.2020 | 0,00 | 40,17 | 0,00 | 39,84 | -0,77% | - |
| 20.10.2020 | 40,49 | 40,89 | 40,09 | 40,15 | 0,73% | - |
| 19.10.2020 | 0,00 | 40,73 | 0,00 | 39,86 | 0,43% | - |
| 16.10.2020 | 39,46 | 39,89 | 39,41 | 39,69 | 2,29% | - |
| 15.10.2020 | 0,00 | 38,90 | 0,00 | 38,80 | -1,15% | - |
| 14.10.2020 | 39,75 | 39,99 | 39,24 | 39,25 | 0,24% | - |
| 13.10.2020 | 38,99 | 39,42 | 38,77 | 39,16 | -0,05% | - |
| 12.10.2020 | 39,29 | 39,87 | 39,15 | 39,18 | -1,26% | - |
| 09.10.2020 | 38,80 | 39,75 | 38,71 | 39,68 | 1,90% | - |
| 08.10.2020 | 38,91 | 39,40 | 38,03 | 38,94 | 0,96% | - |
| 07.10.2020 | 38,47 | 38,73 | 38,06 | 38,57 | 2,61% | - |
| 06.10.2020 | 37,59 | 37,59 | 37,59 | 37,59 | -2,36% | - |
| 05.10.2020 | 38,48 | 38,50 | 38,46 | 38,50 | -0,72% | - |