7,334$
0,74%
Echtzeit-Aktienkurs Southwestern Energy Co.
Bid:
Ask:
Aktienkurse zur Southwestern Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 7,20 | 7,32 | 7,20 | 7,31 | 0,46% | - |
| 18.04.2024 | 7,30 | 7,36 | 7,26 | 7,28 | 0,14% | 7.950.738,00 |
| 17.04.2024 | 7,25 | 7,39 | 7,24 | 7,27 | 0,00% | 6.940.035,00 |
| 16.04.2024 | 7,25 | 7,33 | 7,12 | 7,27 | -0,41% | 11.218.746,00 |
| 15.04.2024 | 7,42 | 7,49 | 7,27 | 7,30 | -1,62% | 14.246.471,00 |
| 12.04.2024 | 7,45 | 7,61 | 7,40 | 7,42 | 0,41% | 12.513.588,00 |
| 11.04.2024 | 7,48 | 7,55 | 7,31 | 7,39 | -1,73% | 13.025.096,00 |
| 10.04.2024 | 7,46 | 7,58 | 7,44 | 7,52 | -0,13% | 14.485.495,00 |
| 09.04.2024 | 7,57 | 7,58 | 7,43 | 7,53 | -0,13% | 11.762.109,00 |
| 08.04.2024 | 7,56 | 7,58 | 7,51 | 7,54 | 0,40% | 10.663.231,00 |
| 05.04.2024 | 7,52 | 7,54 | 7,36 | 7,51 | -0,13% | 18.054.698,00 |
| 04.04.2024 | 7,64 | 7,69 | 7,50 | 7,52 | -1,44% | 16.263.711,00 |
| 03.04.2024 | 7,57 | 7,63 | 7,54 | 7,63 | 1,06% | 16.142.157,00 |
| 02.04.2024 | 7,58 | 7,62 | 7,50 | 7,55 | -0,79% | 11.590.022,00 |
| 01.04.2024 | 7,63 | 7,68 | 7,55 | 7,61 | 0,40% | 12.397.122,00 |
| 28.03.2024 | 7,57 | 7,60 | 7,49 | 7,58 | 0,93% | 13.200.064,00 |
| 27.03.2024 | 7,30 | 7,51 | 7,26 | 7,51 | 2,46% | 14.848.962,00 |
| 26.03.2024 | 7,39 | 7,42 | 7,31 | 7,33 | -0,41% | 15.293.751,00 |
| 25.03.2024 | 7,28 | 7,39 | 7,26 | 7,36 | 1,10% | 12.332.860,00 |
| 22.03.2024 | 7,29 | 7,30 | 7,21 | 7,28 | -0,14% | 10.072.964,00 |
| 21.03.2024 | 7,30 | 7,36 | 7,28 | 7,29 | -0,41% | 12.311.664,00 |
| 20.03.2024 | 7,12 | 7,36 | 7,09 | 7,32 | 2,23% | 17.494.196,00 |
| 19.03.2024 | 6,99 | 7,18 | 6,99 | 7,16 | 1,70% | 11.655.321,00 |
| 18.03.2024 | 7,08 | 7,11 | 6,99 | 7,04 | -0,14% | 14.552.111,00 |
| 15.03.2024 | 7,09 | 7,16 | 7,01 | 7,05 | -0,56% | 21.227.182,00 |
| 14.03.2024 | 7,15 | 7,18 | 7,01 | 7,09 | -0,70% | 14.566.322,00 |
| 13.03.2024 | 7,06 | 7,19 | 7,03 | 7,14 | 1,28% | 15.847.681,00 |
| 12.03.2024 | 7,05 | 7,10 | 6,99 | 7,05 | 0,57% | 11.750.065,00 |
| 11.03.2024 | 6,91 | 7,02 | 6,87 | 7,01 | 1,01% | 12.750.672,00 |
| 08.03.2024 | 6,96 | 7,02 | 6,91 | 6,94 | 0,00% | 8.457.539,00 |
| 07.03.2024 | 6,95 | 6,99 | 6,90 | 6,94 | 0,00% | 7.263.552,00 |
| 06.03.2024 | 7,04 | 7,05 | 6,93 | 6,94 | -0,86% | 9.984.627,00 |
| 05.03.2024 | 6,93 | 7,08 | 6,90 | 7,00 | 0,57% | 16.987.892,00 |
| 04.03.2024 | 7,10 | 7,11 | 6,96 | 6,96 | -0,29% | 31.542.250,00 |
| 01.03.2024 | 6,99 | 7,05 | 6,93 | 6,98 | 0,14% | 14.407.284,00 |
| 29.02.2024 | 6,90 | 7,00 | 6,88 | 6,97 | 0,87% | 14.835.011,00 |
| 28.02.2024 | 6,89 | 6,96 | 6,82 | 6,91 | 0,73% | 13.870.277,00 |
| 27.02.2024 | 6,96 | 6,98 | 6,84 | 6,86 | -1,15% | 19.502.913,00 |
| 26.02.2024 | 7,00 | 7,00 | 6,89 | 6,94 | 0,43% | 13.126.509,00 |
| 23.02.2024 | 6,88 | 6,93 | 6,79 | 6,91 | -1,57% | 11.950.415,00 |
| 22.02.2024 | 7,00 | 7,07 | 6,93 | 7,02 | -1,13% | 15.841.138,00 |
| 21.02.2024 | 6,71 | 7,13 | 6,69 | 7,10 | 7,41% | 27.203.811,00 |
| 20.02.2024 | 6,62 | 6,71 | 6,56 | 6,61 | -0,90% | 14.061.184,00 |
| 16.02.2024 | 6,58 | 6,70 | 6,51 | 6,67 | 1,06% | 12.786.865,00 |
| 15.02.2024 | 6,40 | 6,65 | 6,40 | 6,60 | 4,10% | 17.126.066,00 |
| 14.02.2024 | 6,41 | 6,47 | 6,27 | 6,34 | -0,94% | 18.945.157,00 |
| 13.02.2024 | 6,45 | 6,49 | 6,36 | 6,40 | -1,99% | 12.387.076,00 |
| 12.02.2024 | 6,43 | 6,58 | 6,43 | 6,53 | 1,56% | 11.358.044,00 |
| 09.02.2024 | 6,44 | 6,48 | 6,39 | 6,43 | -0,77% | 10.573.776,00 |
| 08.02.2024 | 6,35 | 6,50 | 6,32 | 6,48 | 1,25% | 13.035.564,00 |
| 07.02.2024 | 6,46 | 6,50 | 6,33 | 6,40 | 0,16% | 12.703.397,00 |
| 06.02.2024 | 6,36 | 6,47 | 6,33 | 6,39 | 0,63% | 11.538.539,00 |
| 05.02.2024 | 6,40 | 6,42 | 6,30 | 6,35 | -1,55% | 14.474.805,00 |
| 02.02.2024 | 6,46 | 6,54 | 6,41 | 6,45 | 0,16% | 13.607.829,00 |
| 01.02.2024 | 6,48 | 6,55 | 6,40 | 6,44 | -0,16% | 17.884.975,00 |
| 31.01.2024 | 6,59 | 6,66 | 6,45 | 6,45 | -2,71% | 12.664.360,00 |
| 30.01.2024 | 6,46 | 6,67 | 6,44 | 6,63 | 1,69% | 20.727.258,00 |
| 29.01.2024 | 6,51 | 6,53 | 6,41 | 6,52 | 0,31% | 14.098.286,00 |
| 26.01.2024 | 6,48 | 6,58 | 6,41 | 6,50 | 0,31% | 19.403.391,00 |
| 25.01.2024 | 6,48 | 6,53 | 6,40 | 6,48 | 0,93% | 16.609.917,00 |
| 24.01.2024 | 6,37 | 6,48 | 6,33 | 6,42 | 1,90% | 18.599.801,00 |
| 23.01.2024 | 6,28 | 6,38 | 6,25 | 6,30 | -0,79% | 20.895.279,00 |
| 22.01.2024 | 6,30 | 6,45 | 6,29 | 6,35 | -0,94% | 18.990.451,00 |
| 19.01.2024 | 6,41 | 6,42 | 6,32 | 6,41 | -0,47% | 16.116.102,00 |
| 18.01.2024 | 6,51 | 6,55 | 6,37 | 6,44 | -0,62% | 24.736.790,00 |
| 17.01.2024 | 6,56 | 6,63 | 6,46 | 6,48 | -2,56% | 31.117.159,00 |
| 16.01.2024 | 6,90 | 6,97 | 6,63 | 6,65 | -5,14% | 26.942.722,00 |
| 12.01.2024 | 6,90 | 7,03 | 6,87 | 7,01 | 4,32% | 36.824.896,00 |
| 11.01.2024 | 6,80 | 7,02 | 6,67 | 6,72 | -2,47% | 85.232.650,00 |
| 10.01.2024 | 6,85 | 6,92 | 6,77 | 6,89 | -0,29% | 18.584.880,00 |
| 09.01.2024 | 7,03 | 7,03 | 6,81 | 6,91 | -0,14% | 26.638.409,00 |
| 08.01.2024 | 6,74 | 6,99 | 6,58 | 6,92 | 0,73% | 31.657.103,00 |
| 05.01.2024 | 6,40 | 7,11 | 6,39 | 6,87 | 7,34% | 54.933.254,00 |
| 04.01.2024 | 6,56 | 6,62 | 6,39 | 6,40 | -1,08% | 19.268.106,00 |
| 03.01.2024 | 6,43 | 6,55 | 6,40 | 6,47 | -1,37% | 19.518.536,00 |
| 02.01.2024 | 6,62 | 6,69 | 6,51 | 6,56 | 0,15% | 11.305.445,00 |
| 29.12.2023 | 6,60 | 6,66 | 6,53 | 6,55 | -1,21% | 7.656.015,00 |
| 28.12.2023 | 6,64 | 6,76 | 6,62 | 6,63 | 0,30% | 8.671.937,00 |
| 27.12.2023 | 6,65 | 6,76 | 6,60 | 6,61 | -0,90% | 9.591.917,00 |
| 26.12.2023 | 6,68 | 6,72 | 6,61 | 6,67 | 0,45% | 9.672.946,00 |
| 22.12.2023 | 6,63 | 6,72 | 6,57 | 6,64 | 0,15% | 12.413.272,00 |
| 21.12.2023 | 6,42 | 6,65 | 6,41 | 6,63 | 4,25% | 15.201.590,00 |
| 20.12.2023 | 6,51 | 6,60 | 6,36 | 6,36 | -2,15% | 15.676.823,00 |
| 19.12.2023 | 6,38 | 6,50 | 6,34 | 6,50 | 1,25% | 10.423.499,00 |
| 18.12.2023 | 6,42 | 6,55 | 6,41 | 6,42 | 2,07% | 17.626.898,00 |
| 15.12.2023 | 6,35 | 6,43 | 6,26 | 6,29 | -0,94% | 38.743.629,00 |
| 14.12.2023 | 6,25 | 6,44 | 6,24 | 6,35 | 2,42% | 19.839.709,00 |
| 13.12.2023 | 6,11 | 6,21 | 6,03 | 6,20 | 1,64% | 22.770.643,00 |
| 12.12.2023 | 6,08 | 6,14 | 6,02 | 6,10 | -1,61% | 19.301.160,00 |
| 11.12.2023 | 6,03 | 6,25 | 5,96 | 6,20 | 0,00% | 19.415.139,00 |
| 08.12.2023 | 6,33 | 6,35 | 6,16 | 6,20 | -1,12% | 11.145.434,00 |
| 07.12.2023 | 6,34 | 6,43 | 6,15 | 6,27 | -0,79% | 21.545.738,00 |
| 06.12.2023 | 6,38 | 6,45 | 6,18 | 6,32 | -1,25% | 29.868.124,00 |
| 05.12.2023 | 6,53 | 6,58 | 6,40 | 6,40 | -1,54% | 10.793.906,00 |
| 04.12.2023 | 6,57 | 6,61 | 6,47 | 6,50 | -2,11% | 11.678.775,00 |
| 01.12.2023 | 6,55 | 6,73 | 6,52 | 6,64 | 0,76% | 12.122.037,00 |
| 30.11.2023 | 6,65 | 6,75 | 6,45 | 6,59 | 0,15% | 29.740.433,00 |
| 29.11.2023 | 6,59 | 6,65 | 6,53 | 6,58 | 0,46% | 13.632.445,00 |
| 28.11.2023 | 6,64 | 6,67 | 6,55 | 6,55 | -0,91% | 18.890.375,00 |
| 27.11.2023 | 6,76 | 6,81 | 6,54 | 6,61 | -3,22% | 12.421.872,00 |