Börse:
59,916$
1,05%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
59,545$
Ask:
60,286$
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 57,52 | 59,68 | 57,49 | 59,30 | 4,54% | - |
| 23.02.2021 | 56,20 | 57,42 | 54,31 | 56,72 | 3,52% | 13.567.448,00 |
| 22.02.2021 | 54,03 | 55,74 | 53,29 | 54,79 | 3,75% | 11.171.285,00 |
| 19.02.2021 | 52,23 | 53,84 | 52,10 | 52,81 | 1,66% | 6.334.633,00 |
| 18.02.2021 | 51,93 | 52,20 | 50,97 | 51,95 | -0,93% | 5.032.833,00 |
| 17.02.2021 | 51,70 | 52,53 | 51,21 | 52,44 | 0,92% | 6.277.946,00 |
| 16.02.2021 | 51,81 | 52,02 | 50,82 | 51,96 | 1,21% | 7.402.554,00 |
| 12.02.2021 | 51,30 | 51,84 | 50,97 | 51,34 | -0,16% | 4.660.013,00 |
| 11.02.2021 | 51,02 | 51,48 | 50,34 | 51,42 | 0,27% | 5.240.263,00 |
| 10.02.2021 | 51,50 | 52,34 | 51,16 | 51,28 | 0,20% | 7.570.806,00 |
| 09.02.2021 | 51,53 | 51,75 | 50,53 | 51,18 | -2,03% | 5.409.829,00 |
| 08.02.2021 | 50,52 | 53,29 | 50,21 | 52,24 | 4,38% | 11.359.058,00 |
| 05.02.2021 | 49,76 | 50,89 | 49,11 | 50,05 | 1,87% | 10.384.071,00 |
| 04.02.2021 | 46,79 | 49,18 | 46,71 | 49,13 | 5,54% | 10.544.899,00 |
| 03.02.2021 | 45,60 | 46,87 | 45,50 | 46,55 | 2,04% | 6.118.734,00 |
| 02.02.2021 | 45,60 | 46,18 | 45,35 | 45,62 | 1,85% | 6.203.488,00 |
| 01.02.2021 | 44,34 | 45,19 | 44,09 | 44,79 | 1,93% | 5.861.198,00 |
| 29.01.2021 | 44,25 | 44,95 | 43,72 | 43,94 | -1,48% | 9.830.048,00 |
| 28.01.2021 | 45,16 | 46,25 | 44,33 | 44,60 | 1,02% | 12.404.569,00 |
| 27.01.2021 | 45,25 | 45,70 | 43,87 | 44,15 | -3,62% | 10.428.716,00 |
| 26.01.2021 | 45,75 | 46,22 | 45,60 | 45,81 | 0,42% | 5.667.206,00 |
| 25.01.2021 | 47,28 | 47,34 | 45,17 | 45,62 | -3,73% | 13.345.653,00 |
| 22.01.2021 | 47,18 | 47,75 | 47,07 | 47,39 | -0,80% | 4.812.538,00 |
| 21.01.2021 | 47,75 | 47,94 | 47,12 | 47,77 | -0,91% | 5.663.916,00 |
| 20.01.2021 | 47,10 | 48,45 | 46,90 | 48,21 | 2,77% | 6.972.479,00 |
| 19.01.2021 | 47,20 | 47,65 | 46,76 | 46,91 | 0,54% | 4.780.727,00 |
| 15.01.2021 | 48,58 | 48,71 | 46,64 | 46,66 | -4,42% | 7.359.133,00 |
| 14.01.2021 | 48,65 | 49,47 | 48,44 | 48,82 | 1,73% | 8.090.560,00 |
| 13.01.2021 | 47,89 | 48,43 | 47,48 | 47,99 | -0,29% | 6.261.899,00 |
| 12.01.2021 | 47,70 | 48,48 | 47,28 | 48,13 | 1,45% | 5.356.833,00 |
| 11.01.2021 | 46,51 | 48,04 | 46,12 | 47,44 | 0,98% | 7.914.469,00 |
| 08.01.2021 | 47,64 | 47,94 | 46,71 | 46,98 | -0,74% | 4.770.550,00 |
| 07.01.2021 | 46,75 | 47,84 | 46,73 | 47,33 | 1,24% | 6.282.279,00 |
| 06.01.2021 | 45,50 | 46,97 | 45,37 | 46,75 | 2,43% | 7.492.848,00 |
| 05.01.2021 | 44,90 | 46,12 | 44,84 | 45,64 | 1,33% | 5.204.379,00 |
| 04.01.2021 | 46,48 | 46,54 | 44,56 | 45,04 | -3,37% | 10.256.257,00 |
| 31.12.2020 | 46,18 | 46,78 | 45,68 | 46,61 | 0,43% | 5.305.619,00 |
| 30.12.2020 | 46,21 | 46,93 | 46,13 | 46,41 | 0,56% | 4.845.590,00 |
| 29.12.2020 | 46,35 | 46,77 | 45,97 | 46,15 | 0,07% | 4.749.482,00 |
| 28.12.2020 | 46,87 | 47,17 | 46,11 | 46,12 | -0,35% | 5.476.643,00 |
| 24.12.2020 | 47,00 | 47,09 | 45,81 | 46,28 | -1,01% | 2.973.402,00 |
| 23.12.2020 | 45,47 | 47,10 | 45,47 | 46,75 | 3,16% | 6.474.189,00 |
| 22.12.2020 | 46,00 | 46,15 | 44,98 | 45,32 | -1,05% | 4.566.490,00 |
| 21.12.2020 | 44,76 | 46,13 | 44,45 | 45,80 | -0,50% | 7.656.946,00 |
| 18.12.2020 | 46,22 | 46,34 | 45,66 | 46,03 | -0,78% | 8.398.053,00 |
| 17.12.2020 | 45,80 | 46,40 | 45,45 | 46,39 | 1,44% | 6.368.733,00 |
| 16.12.2020 | 46,42 | 46,42 | 45,27 | 45,73 | -1,49% | 6.441.829,00 |
| 15.12.2020 | 45,68 | 46,49 | 44,95 | 46,42 | 2,56% | 5.975.746,00 |
| 14.12.2020 | 46,58 | 46,60 | 45,24 | 45,26 | -1,35% | 6.939.733,00 |
| 11.12.2020 | 46,00 | 46,59 | 45,16 | 45,88 | -1,97% | 7.638.023,00 |
| 10.12.2020 | 45,09 | 47,00 | 45,02 | 46,80 | 2,27% | 8.322.932,00 |
| 09.12.2020 | 47,34 | 47,54 | 45,25 | 45,76 | -3,21% | 20.733.724,00 |
| 08.12.2020 | 47,30 | 47,93 | 47,06 | 47,28 | -1,27% | 9.132.133,00 |
| 07.12.2020 | 48,34 | 48,43 | 47,51 | 47,89 | 0,63% | 8.097.443,00 |
| 04.12.2020 | 48,37 | 48,79 | 47,07 | 47,59 | -0,48% | 7.615.787,00 |
| 03.12.2020 | 47,95 | 49,53 | 47,66 | 47,82 | 0,80% | 9.892.202,00 |
| 02.12.2020 | 46,88 | 47,76 | 46,46 | 47,44 | 0,36% | 6.054.713,00 |
| 01.12.2020 | 46,55 | 48,09 | 46,50 | 47,27 | 2,01% | 7.547.960,00 |
| 30.11.2020 | 47,65 | 47,70 | 46,04 | 46,34 | -2,91% | 8.791.523,00 |
| 27.11.2020 | 48,25 | 48,74 | 47,65 | 47,73 | -1,12% | 4.046.446,00 |
| 25.11.2020 | 48,47 | 48,57 | 47,50 | 48,27 | 0,04% | 7.281.760,00 |
| 24.11.2020 | 48,90 | 49,23 | 47,65 | 48,25 | 3,08% | 12.108.813,00 |
| 23.11.2020 | 46,11 | 46,95 | 45,28 | 46,81 | 2,79% | 10.113.036,00 |
| 20.11.2020 | 46,05 | 46,05 | 45,04 | 45,54 | -1,17% | 6.595.685,00 |
| 19.11.2020 | 45,53 | 46,46 | 45,41 | 46,08 | 1,05% | 6.628.562,00 |
| 18.11.2020 | 46,82 | 47,28 | 45,60 | 45,60 | -0,13% | 11.424.706,00 |
| 17.11.2020 | 44,86 | 46,24 | 44,43 | 45,66 | 0,18% | 8.384.508,00 |
| 16.11.2020 | 46,06 | 46,20 | 44,54 | 45,58 | 3,87% | 14.330.013,00 |
| 13.11.2020 | 42,17 | 44,15 | 42,11 | 43,88 | 4,68% | 7.857.464,00 |
| 12.11.2020 | 41,78 | 43,28 | 41,40 | 41,92 | -3,01% | 11.057.496,00 |
| 11.11.2020 | 44,90 | 44,91 | 42,66 | 43,22 | -3,55% | 10.332.749,00 |
| 10.11.2020 | 43,88 | 45,12 | 43,33 | 44,81 | 2,10% | 16.842.551,00 |
| 09.11.2020 | 46,85 | 49,47 | 43,79 | 43,89 | 9,70% | 30.140.185,00 |
| 06.11.2020 | 40,74 | 40,93 | 39,77 | 40,01 | -2,53% | 5.993.329,00 |
| 05.11.2020 | 39,44 | 41,25 | 39,38 | 41,05 | 5,45% | 8.070.248,00 |
| 04.11.2020 | 38,85 | 39,65 | 38,05 | 38,93 | 0,21% | 8.999.852,00 |
| 03.11.2020 | 39,23 | 39,40 | 38,67 | 38,85 | 1,17% | 7.275.288,00 |
| 02.11.2020 | 39,93 | 39,94 | 37,95 | 38,40 | -2,86% | 11.362.007,00 |
| 30.10.2020 | 39,39 | 40,20 | 38,98 | 39,53 | -0,10% | 11.258.515,00 |
| 29.10.2020 | 38,09 | 39,87 | 37,95 | 39,57 | 3,75% | 8.383.606,00 |
| 28.10.2020 | 38,87 | 39,38 | 37,48 | 38,14 | -4,48% | 12.101.011,00 |
| 27.10.2020 | 40,70 | 41,02 | 39,78 | 39,93 | -2,85% | 6.525.138,00 |
| 26.10.2020 | 42,08 | 42,48 | 40,40 | 41,10 | -3,95% | 9.712.881,00 |
| 23.10.2020 | 42,04 | 43,39 | 41,53 | 42,79 | 2,05% | 12.518.730,00 |
| 22.10.2020 | 40,13 | 42,55 | 40,08 | 41,93 | 5,25% | 13.663.910,00 |
| 21.10.2020 | 40,00 | 40,17 | 39,53 | 39,84 | -0,80% | 6.532.598,00 |
| 20.10.2020 | 40,50 | 40,90 | 40,08 | 40,16 | 0,78% | 7.203.938,00 |
| 19.10.2020 | 40,00 | 40,75 | 39,57 | 39,85 | 0,43% | 8.592.233,00 |
| 16.10.2020 | 39,03 | 39,89 | 39,01 | 39,68 | 2,27% | 7.334.812,00 |
| 15.10.2020 | 38,65 | 38,90 | 38,14 | 38,80 | -1,15% | 4.496.037,00 |
| 14.10.2020 | 39,25 | 39,99 | 39,16 | 39,25 | 0,31% | 6.908.648,00 |
| 13.10.2020 | 38,70 | 39,44 | 38,58 | 39,13 | -0,15% | 8.839.351,00 |
| 12.10.2020 | 39,49 | 39,89 | 39,05 | 39,19 | -1,36% | 7.378.491,00 |
| 09.10.2020 | 38,94 | 39,80 | 38,60 | 39,73 | 1,90% | 10.501.831,00 |
| 08.10.2020 | 39,00 | 39,60 | 38,03 | 38,99 | 1,04% | 9.138.834,00 |
| 07.10.2020 | 38,00 | 38,74 | 37,71 | 38,59 | 2,69% | 8.679.318,00 |
| 06.10.2020 | 38,97 | 39,34 | 37,54 | 37,58 | -2,36% | 10.136.038,00 |
| 05.10.2020 | 39,16 | 39,24 | 38,17 | 38,49 | -0,70% | 9.304.308,00 |
| 02.10.2020 | 36,14 | 39,32 | 36,05 | 38,76 | 2,19% | 11.937.404,00 |
| 01.10.2020 | 37,96 | 38,26 | 37,39 | 37,93 | 1,15% | 8.186.768,00 |