Börse:
56,434$
-1,20%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
56,309$
Ask:
56,560$
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 57,17 | 57,57 | 56,46 | 56,48 | -1,11% | - |
| 15.06.2021 | 57,46 | 57,85 | 56,77 | 57,12 | -0,28% | 6.430.720,00 |
| 14.06.2021 | 57,50 | 58,07 | 56,93 | 57,28 | -0,50% | 4.908.348,00 |
| 11.06.2021 | 57,44 | 58,06 | 57,41 | 57,57 | 0,12% | 5.059.637,00 |
| 10.06.2021 | 58,85 | 59,14 | 57,47 | 57,50 | -1,57% | 4.570.570,00 |
| 09.06.2021 | 59,00 | 59,17 | 58,20 | 58,42 | -0,81% | 4.740.071,00 |
| 08.06.2021 | 58,86 | 59,30 | 58,31 | 58,90 | 1,06% | 4.829.950,00 |
| 07.06.2021 | 58,69 | 58,92 | 57,92 | 58,28 | -0,46% | 4.756.821,00 |
| 04.06.2021 | 58,64 | 58,85 | 57,91 | 58,55 | 0,50% | 5.000.851,00 |
| 03.06.2021 | 60,16 | 60,34 | 58,14 | 58,26 | -4,29% | 9.963.481,00 |
| 02.06.2021 | 61,68 | 61,92 | 60,61 | 60,87 | -0,78% | 5.327.779,00 |
| 01.06.2021 | 61,94 | 62,26 | 61,09 | 61,35 | -0,18% | 5.313.674,00 |
| 28.05.2021 | 61,63 | 61,77 | 61,08 | 61,46 | -0,44% | 3.520.304,00 |
| 27.05.2021 | 61,61 | 61,80 | 61,07 | 61,73 | 0,85% | 4.437.863,00 |
| 26.05.2021 | 60,75 | 61,34 | 60,43 | 61,21 | 1,09% | 4.526.552,00 |
| 25.05.2021 | 61,71 | 62,39 | 60,47 | 60,55 | -0,21% | 7.029.226,00 |
| 24.05.2021 | 60,46 | 61,05 | 59,81 | 60,68 | 0,98% | 4.038.063,00 |
| 21.05.2021 | 60,26 | 60,60 | 59,97 | 60,09 | 0,28% | 4.885.795,00 |
| 20.05.2021 | 60,92 | 60,92 | 59,29 | 59,92 | -0,78% | 7.798.272,00 |
| 19.05.2021 | 61,00 | 61,18 | 59,56 | 60,39 | -2,71% | 8.732.073,00 |
| 18.05.2021 | 62,39 | 63,68 | 61,83 | 62,07 | -0,05% | 5.298.313,00 |
| 17.05.2021 | 62,25 | 62,44 | 61,12 | 62,10 | -0,32% | 5.955.090,00 |
| 14.05.2021 | 60,71 | 62,58 | 60,45 | 62,30 | 3,95% | 8.033.120,00 |
| 13.05.2021 | 58,97 | 60,40 | 58,64 | 59,93 | 2,95% | 5.564.194,00 |
| 12.05.2021 | 59,47 | 60,38 | 58,08 | 58,21 | -2,63% | 5.999.435,00 |
| 11.05.2021 | 60,10 | 60,72 | 58,79 | 59,78 | -2,56% | 6.483.093,00 |
| 10.05.2021 | 61,85 | 62,34 | 61,33 | 61,35 | -0,50% | 4.178.563,00 |
| 07.05.2021 | 60,68 | 62,15 | 60,45 | 61,66 | 1,60% | 5.174.668,00 |
| 06.05.2021 | 60,97 | 61,22 | 59,85 | 60,69 | -0,23% | 4.452.774,00 |
| 05.05.2021 | 60,77 | 61,84 | 60,39 | 60,83 | 0,02% | 5.396.668,00 |
| 04.05.2021 | 61,72 | 62,03 | 60,10 | 60,82 | -2,14% | 6.293.469,00 |
| 03.05.2021 | 63,01 | 63,07 | 61,65 | 62,15 | -1,00% | 4.133.615,00 |
| 30.04.2021 | 61,90 | 63,04 | 61,80 | 62,78 | 0,82% | 4.676.820,00 |
| 29.04.2021 | 62,13 | 62,65 | 61,74 | 62,27 | 0,81% | 4.105.411,00 |
| 28.04.2021 | 62,09 | 62,50 | 61,59 | 61,77 | -1,01% | 4.457.299,00 |
| 27.04.2021 | 61,97 | 62,52 | 61,36 | 62,40 | 0,69% | 4.435.007,00 |
| 26.04.2021 | 62,13 | 62,88 | 61,44 | 61,97 | 0,72% | 4.953.851,00 |
| 23.04.2021 | 61,31 | 61,80 | 60,75 | 61,53 | 0,75% | 5.026.604,00 |
| 22.04.2021 | 63,00 | 63,70 | 61,01 | 61,07 | -1,56% | 9.786.228,00 |
| 21.04.2021 | 59,62 | 62,07 | 58,91 | 62,04 | 3,66% | 7.307.147,00 |
| 20.04.2021 | 61,07 | 61,17 | 59,26 | 59,85 | -3,51% | 6.112.483,00 |
| 19.04.2021 | 62,29 | 62,37 | 61,38 | 62,03 | -0,58% | 4.854.959,00 |
| 16.04.2021 | 63,23 | 63,41 | 62,05 | 62,39 | -0,87% | 5.082.940,00 |
| 15.04.2021 | 63,43 | 63,53 | 62,13 | 62,94 | -0,14% | 5.148.939,00 |
| 14.04.2021 | 64,19 | 64,75 | 62,79 | 63,03 | -0,32% | 6.034.967,00 |
| 13.04.2021 | 61,85 | 63,44 | 60,63 | 63,23 | 0,91% | 8.635.359,00 |
| 12.04.2021 | 63,29 | 63,34 | 61,96 | 62,66 | -1,20% | 4.537.947,00 |
| 09.04.2021 | 63,30 | 63,58 | 62,52 | 63,42 | -0,06% | 4.086.421,00 |
| 08.04.2021 | 63,12 | 63,49 | 62,03 | 63,46 | -0,09% | 5.206.916,00 |
| 07.04.2021 | 63,90 | 64,14 | 62,96 | 63,52 | -0,90% | 4.320.502,00 |
| 06.04.2021 | 63,50 | 64,64 | 63,24 | 64,10 | 1,79% | 5.777.923,00 |
| 05.04.2021 | 62,45 | 64,32 | 62,23 | 62,97 | 2,72% | 7.378.053,00 |
| 01.04.2021 | 61,27 | 61,56 | 60,76 | 61,30 | 0,39% | 4.975.181,00 |
| 31.03.2021 | 61,63 | 61,99 | 60,95 | 61,06 | -1,37% | 5.720.986,00 |
| 30.03.2021 | 61,15 | 62,22 | 61,06 | 61,91 | 1,56% | 5.999.909,00 |
| 29.03.2021 | 61,87 | 62,37 | 60,37 | 60,96 | -0,54% | 7.356.963,00 |
| 26.03.2021 | 60,45 | 61,42 | 59,79 | 61,29 | 2,30% | 6.463.056,00 |
| 25.03.2021 | 56,61 | 59,96 | 56,42 | 59,91 | 3,83% | 6.826.298,00 |
| 24.03.2021 | 58,59 | 59,66 | 57,69 | 57,70 | 0,14% | 6.733.399,00 |
| 23.03.2021 | 59,00 | 60,38 | 57,06 | 57,62 | -3,09% | 9.849.878,00 |
| 22.03.2021 | 60,53 | 60,95 | 59,42 | 59,46 | -2,60% | 8.093.389,00 |
| 19.03.2021 | 60,65 | 61,48 | 59,63 | 61,05 | 0,18% | 9.363.816,00 |
| 18.03.2021 | 61,63 | 62,28 | 60,81 | 60,94 | -1,34% | 8.020.468,00 |
| 17.03.2021 | 60,10 | 61,94 | 60,10 | 61,77 | 2,03% | 6.268.928,00 |
| 16.03.2021 | 62,26 | 62,30 | 60,53 | 60,54 | -2,51% | 5.928.493,00 |
| 15.03.2021 | 62,05 | 62,76 | 60,82 | 62,10 | 1,75% | 11.166.761,00 |
| 12.03.2021 | 58,41 | 61,16 | 58,30 | 61,03 | 4,38% | 10.182.764,00 |
| 11.03.2021 | 58,93 | 59,43 | 58,13 | 58,47 | -0,07% | 7.295.264,00 |
| 10.03.2021 | 58,80 | 59,69 | 57,96 | 58,51 | -0,71% | 6.449.428,00 |
| 09.03.2021 | 60,17 | 60,25 | 58,20 | 58,93 | -2,68% | 7.309.928,00 |
| 08.03.2021 | 58,01 | 60,70 | 57,55 | 60,55 | 6,38% | 15.098.074,00 |
| 05.03.2021 | 56,36 | 57,13 | 52,29 | 56,92 | 1,50% | 11.420.684,00 |
| 04.03.2021 | 57,72 | 57,88 | 54,26 | 56,08 | -3,01% | 12.853.287,00 |
| 03.03.2021 | 58,47 | 58,67 | 57,60 | 57,82 | 0,02% | 8.552.503,00 |
| 02.03.2021 | 57,70 | 58,40 | 57,22 | 57,81 | -0,43% | 6.558.155,00 |
| 01.03.2021 | 59,55 | 59,84 | 57,67 | 58,06 | -0,12% | 11.360.470,00 |
| 26.02.2021 | 57,42 | 58,69 | 57,00 | 58,13 | -0,31% | 9.763.331,00 |
| 25.02.2021 | 59,15 | 59,26 | 57,08 | 58,31 | -1,65% | 16.988.221,00 |
| 24.02.2021 | 57,60 | 59,64 | 57,38 | 59,29 | 4,53% | 14.871.713,00 |
| 23.02.2021 | 56,20 | 57,42 | 54,31 | 56,72 | 3,52% | 13.654.502,00 |
| 22.02.2021 | 54,03 | 55,74 | 53,29 | 54,79 | 3,75% | 11.268.050,00 |
| 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% | 10.472.550,00 |
| 04.02.2021 | 46,79 | 49,18 | 46,71 | 49,13 | 5,54% | 10.621.726,00 |
| 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% | 9.854.882,00 |
| 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 |