Echtzeit-Aktienkurs Southwestern Energy Co.
Bid:
Ask:
Aktienkurse zur Southwestern Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,05 | 4,05 | 4,03 | 4,04 | -4,15% | - |
| 25.02.2021 | 4,45 | 4,45 | 0,00 | 4,22 | -2,32% | - |
| 24.02.2021 | 4,22 | 4,37 | 4,21 | 4,32 | 4,10% | - |
| 23.02.2021 | 4,14 | 4,20 | 4,05 | 4,15 | -1,89% | - |
| 22.02.2021 | 4,31 | 4,40 | 4,22 | 4,23 | -0,94% | - |
| 19.02.2021 | 4,34 | 4,35 | 4,18 | 4,27 | 0,83% | - |
| 18.02.2021 | 4,36 | 4,45 | 4,23 | 4,23 | -8,34% | - |
| 17.02.2021 | 4,61 | 4,62 | 4,60 | 4,62 | 1,99% | - |
| 16.02.2021 | 4,53 | 4,60 | 4,37 | 4,53 | 4,26% | - |
| 12.02.2021 | 4,23 | 4,41 | 4,18 | 4,34 | 4,20% | - |
| 11.02.2021 | 4,39 | 4,41 | 4,08 | 4,17 | -4,80% | - |
| 10.02.2021 | 4,43 | 4,52 | 4,35 | 4,38 | -2,56% | - |
| 09.02.2021 | 4,43 | 4,61 | 4,40 | 4,49 | 1,47% | - |
| 08.02.2021 | 4,24 | 4,43 | 4,21 | 4,43 | 7,01% | - |
| 05.02.2021 | 3,99 | 4,15 | 3,99 | 4,14 | 1,47% | - |
| 04.02.2021 | 4,03 | 4,15 | 4,03 | 4,08 | -1,21% | - |
| 03.02.2021 | 4,00 | 4,23 | 3,98 | 4,13 | 3,00% | - |
| 02.02.2021 | 3,92 | 4,25 | 3,90 | 4,01 | 1,14% | - |
| 01.02.2021 | 3,88 | 4,02 | 3,88 | 3,96 | 4,90% | - |
| 29.01.2021 | 3,78 | 3,78 | 3,78 | 3,78 | 0,53% | - |
| 28.01.2021 | 3,76 | 3,76 | 3,76 | 3,76 | 1,62% | - |
| 27.01.2021 | 3,44 | 3,74 | 3,40 | 3,70 | 11,80% | - |
| 26.01.2021 | 3,51 | 3,52 | 3,30 | 3,31 | -2,94% | - |
| 25.01.2021 | 3,50 | 3,53 | 3,34 | 3,41 | 0,00% | - |
| 22.01.2021 | 3,30 | 3,43 | 3,29 | 3,41 | 0,59% | - |
| 21.01.2021 | 0,00 | 3,39 | 0,00 | 3,39 | -1,60% | - |
| 20.01.2021 | 3,44 | 3,44 | 3,44 | 3,44 | -11,00% | - |
| 19.01.2021 | 3,83 | 4,02 | 3,80 | 3,87 | -2,28% | - |
| 15.01.2021 | 3,82 | 3,99 | 3,82 | 3,96 | 3,67% | - |
| 14.01.2021 | 3,82 | 3,87 | 3,71 | 3,82 | 1,33% | - |
| 13.01.2021 | 3,86 | 3,86 | 3,66 | 3,77 | 3,01% | - |
| 12.01.2021 | 3,66 | 3,66 | 3,66 | 3,66 | 11,60% | - |
| 11.01.2021 | 3,15 | 3,29 | 3,11 | 3,28 | 3,80% | - |
| 08.01.2021 | 3,17 | 3,17 | 3,16 | 3,16 | -1,25% | - |
| 07.01.2021 | 3,30 | 3,32 | 3,17 | 3,20 | -2,74% | - |
| 06.01.2021 | 3,24 | 3,30 | 3,17 | 3,29 | 4,12% | - |
| 05.01.2021 | 3,29 | 3,33 | 3,15 | 3,16 | 3,27% | - |
| 04.01.2021 | 3,08 | 3,10 | 3,01 | 3,06 | 2,35% | - |
| 31.12.2020 | 3,09 | 3,11 | 2,98 | 2,99 | -3,86% | - |
| 30.12.2020 | 3,05 | 3,12 | 3,00 | 3,11 | 4,72% | - |
| 29.12.2020 | 3,03 | 3,06 | 2,93 | 2,97 | -5,12% | - |
| 28.12.2020 | 3,19 | 3,24 | 3,11 | 3,13 | -8,22% | - |
| 24.12.2020 | 3,47 | 3,48 | 3,36 | 3,41 | -5,29% | - |
| 23.12.2020 | 3,63 | 3,75 | 3,59 | 3,60 | 8,77% | - |
| 22.12.2020 | 3,36 | 3,44 | 3,29 | 3,31 | 1,23% | - |
| 21.12.2020 | 3,33 | 3,36 | 3,20 | 3,27 | 0,31% | - |
| 18.12.2020 | 3,07 | 3,27 | 1,17 | 3,26 | 5,17% | - |
| 17.12.2020 | 3,04 | 3,11 | 2,99 | 3,10 | -2,06% | - |
| 16.12.2020 | 3,16 | 3,22 | 3,08 | 3,16 | -2,47% | - |
| 15.12.2020 | 3,27 | 3,28 | 3,19 | 3,24 | -0,77% | - |
| 14.12.2020 | 3,26 | 3,35 | 3,21 | 3,27 | 0,00% | - |
| 11.12.2020 | 3,35 | 3,38 | 3,21 | 3,27 | -3,55% | - |
| 10.12.2020 | 3,30 | 3,45 | 3,29 | 3,39 | 15,92% | - |
| 09.12.2020 | 3,08 | 3,08 | 2,92 | 2,92 | 0,86% | - |
| 08.12.2020 | 2,90 | 2,97 | 2,84 | 2,90 | -8,96% | - |
| 07.12.2020 | 2,86 | 3,18 | 2,83 | 3,18 | 6,53% | - |
| 04.12.2020 | 2,98 | 3,00 | 2,92 | 2,99 | 5,66% | - |
| 03.12.2020 | 2,78 | 2,86 | 2,77 | 2,83 | -5,68% | - |
| 02.12.2020 | 3,03 | 3,07 | 2,88 | 3,00 | 0,00% | - |
| 01.12.2020 | 3,22 | 3,22 | 2,92 | 3,00 | -5,67% | - |
| 30.11.2020 | 3,12 | 3,18 | 3,08 | 3,18 | -2,16% | - |
| 27.11.2020 | 3,23 | 3,32 | 3,20 | 3,25 | -0,31% | - |
| 25.11.2020 | 3,26 | 3,26 | 3,26 | 3,26 | -2,69% | - |
| 24.11.2020 | 3,33 | 3,35 | 3,23 | 3,35 | 7,73% | - |
| 23.11.2020 | 2,99 | 3,11 | 2,99 | 3,11 | 5,79% | - |
| 20.11.2020 | 3,11 | 3,11 | 2,93 | 2,94 | -2,17% | - |
| 19.11.2020 | 2,90 | 3,02 | 2,86 | 3,00 | -0,83% | - |
| 18.11.2020 | 3,13 | 3,22 | 3,02 | 3,03 | -3,20% | - |
| 17.11.2020 | 3,08 | 3,16 | 3,04 | 3,13 | 5,40% | - |
| 16.11.2020 | 2,91 | 2,99 | 2,90 | 2,97 | -2,31% | - |
| 13.11.2020 | 3,04 | 3,06 | 2,97 | 3,04 | 5,93% | - |
| 12.11.2020 | 2,93 | 2,95 | 2,81 | 2,87 | -1,55% | - |
| 11.11.2020 | 2,89 | 2,95 | 0,00 | 2,91 | 3,37% | - |
| 10.11.2020 | 2,69 | 2,82 | 0,00 | 2,82 | 9,75% | - |
| 09.11.2020 | 0,00 | 2,63 | 0,00 | 2,57 | 2,81% | - |
| 06.11.2020 | 2,63 | 2,89 | 2,50 | 2,50 | -4,59% | - |
| 05.11.2020 | 2,63 | 2,75 | 2,61 | 2,62 | 2,35% | - |
| 04.11.2020 | 2,55 | 2,63 | 2,53 | 2,56 | -2,67% | - |
| 03.11.2020 | 2,79 | 2,81 | 2,59 | 2,63 | -5,06% | - |
| 02.11.2020 | 2,55 | 2,79 | 2,52 | 2,77 | 4,54% | - |
| 30.10.2020 | 2,71 | 2,73 | 2,56 | 2,65 | -3,99% | - |
| 29.10.2020 | 2,79 | 2,82 | 2,67 | 2,76 | -3,50% | - |
| 28.10.2020 | 2,85 | 2,91 | 2,83 | 2,86 | -1,04% | - |
| 27.10.2020 | 0,00 | 2,89 | 0,00 | 2,89 | -4,31% | - |
| 26.10.2020 | 3,08 | 3,10 | 2,98 | 3,02 | -4,13% | - |
| 23.10.2020 | 3,13 | 3,22 | 3,05 | 3,15 | 0,48% | - |
| 22.10.2020 | 2,93 | 3,14 | 2,93 | 3,13 | 8,87% | - |
| 21.10.2020 | 0,00 | 2,98 | 0,00 | 2,88 | 0,52% | - |
| 20.10.2020 | 2,85 | 2,95 | 2,83 | 2,86 | 1,60% | - |
| 19.10.2020 | 2,81 | 2,86 | 2,79 | 2,82 | 1,44% | - |
| 16.10.2020 | 2,82 | 2,86 | 2,77 | 2,78 | -1,07% | - |
| 15.10.2020 | 2,76 | 2,86 | 2,74 | 2,81 | 1,08% | - |
| 14.10.2020 | 2,74 | 2,86 | 2,70 | 2,78 | -1,77% | - |
| 13.10.2020 | 2,96 | 2,98 | 2,81 | 2,83 | -4,72% | - |
| 12.10.2020 | 2,97 | 2,97 | 2,97 | 2,97 | 1,72% | - |
| 09.10.2020 | 2,96 | 2,98 | 2,89 | 2,92 | 0,69% | - |
| 08.10.2020 | 2,84 | 2,94 | 2,76 | 2,90 | 3,21% | - |
| 07.10.2020 | 2,67 | 2,82 | 2,64 | 2,81 | 9,36% | - |
| 06.10.2020 | 2,59 | 2,68 | 2,53 | 2,57 | 0,39% | - |
| 05.10.2020 | 2,46 | 2,58 | 0,00 | 2,56 | 8,03% | - |