29,385$
1,12%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,16 | 29,66 | 29,11 | 29,38 | 1,10% | 6.848.981,00 |
| 18.04.2024 | 29,00 | 29,51 | 28,89 | 29,06 | 0,97% | 7.439.948,00 |
| 17.04.2024 | 28,43 | 29,03 | 28,41 | 28,78 | 2,60% | 7.943.888,00 |
| 16.04.2024 | 27,89 | 28,14 | 27,46 | 28,05 | 0,75% | 7.085.456,00 |
| 15.04.2024 | 27,86 | 28,19 | 27,65 | 27,84 | 1,09% | 6.859.373,00 |
| 12.04.2024 | 28,03 | 28,18 | 27,41 | 27,54 | -3,44% | 11.545.818,00 |
| 11.04.2024 | 27,85 | 28,63 | 27,76 | 28,52 | 2,00% | 6.338.199,00 |
| 10.04.2024 | 28,88 | 29,15 | 27,77 | 27,96 | -3,75% | 10.855.091,00 |
| 09.04.2024 | 28,66 | 29,06 | 28,36 | 29,05 | 1,40% | 7.720.766,00 |
| 08.04.2024 | 28,50 | 28,86 | 28,26 | 28,65 | 1,09% | 6.815.147,00 |
| 05.04.2024 | 27,84 | 28,43 | 27,80 | 28,34 | 1,32% | 6.639.213,00 |
| 04.04.2024 | 28,16 | 28,79 | 27,90 | 27,97 | -0,21% | 9.520.590,00 |
| 03.04.2024 | 28,23 | 28,28 | 27,97 | 28,03 | -1,06% | 7.811.329,00 |
| 02.04.2024 | 28,82 | 28,94 | 28,04 | 28,33 | -2,91% | 10.327.852,00 |
| 01.04.2024 | 29,31 | 29,41 | 29,10 | 29,18 | -0,03% | 7.011.478,00 |
| 28.03.2024 | 29,22 | 29,51 | 29,12 | 29,19 | -0,27% | 10.002.836,00 |
| 27.03.2024 | 28,58 | 29,30 | 28,51 | 29,27 | 3,03% | 9.321.414,00 |
| 26.03.2024 | 28,73 | 28,80 | 28,39 | 28,41 | -0,35% | 5.252.847,00 |
| 25.03.2024 | 28,42 | 28,73 | 28,25 | 28,51 | 0,21% | 5.689.243,00 |
| 22.03.2024 | 28,71 | 28,72 | 28,44 | 28,45 | -0,80% | 4.534.312,00 |
| 21.03.2024 | 28,76 | 28,93 | 28,29 | 28,68 | -0,55% | 9.165.613,00 |
| 20.03.2024 | 28,27 | 28,90 | 28,13 | 28,84 | 2,38% | 7.393.672,00 |
| 19.03.2024 | 28,02 | 28,23 | 27,91 | 28,17 | 0,57% | 6.242.553,00 |
| 18.03.2024 | 28,25 | 28,32 | 27,89 | 28,01 | -1,20% | 6.779.750,00 |
| 15.03.2024 | 28,02 | 28,37 | 27,96 | 28,35 | 0,85% | 11.567.647,00 |
| 14.03.2024 | 28,23 | 28,25 | 27,76 | 28,11 | -0,60% | 10.365.611,00 |
| 13.03.2024 | 28,73 | 28,98 | 28,14 | 28,28 | -1,67% | 19.737.221,00 |
| 12.03.2024 | 30,75 | 30,78 | 28,52 | 28,76 | -14,86% | 40.794.924,00 |
| 11.03.2024 | 34,33 | 34,33 | 33,48 | 33,78 | -1,40% | 5.236.593,00 |
| 08.03.2024 | 34,90 | 35,05 | 34,06 | 34,26 | -1,64% | 5.874.414,00 |
| 07.03.2024 | 34,61 | 34,90 | 34,51 | 34,83 | 0,78% | 4.056.927,00 |
| 06.03.2024 | 34,50 | 35,00 | 34,38 | 34,56 | 0,44% | 5.525.442,00 |
| 05.03.2024 | 33,69 | 34,48 | 33,61 | 34,41 | 0,88% | 4.137.914,00 |
| 04.03.2024 | 33,92 | 34,40 | 33,43 | 34,11 | 0,44% | 6.074.258,00 |
| 01.03.2024 | 34,24 | 34,36 | 33,64 | 33,96 | -0,90% | 6.373.305,00 |
| 29.02.2024 | 34,62 | 34,84 | 34,22 | 34,27 | -0,58% | 5.201.081,00 |
| 28.02.2024 | 34,20 | 34,56 | 34,16 | 34,47 | -0,14% | 3.572.496,00 |
| 27.02.2024 | 34,40 | 34,59 | 34,20 | 34,52 | 1,08% | 4.815.861,00 |
| 26.02.2024 | 33,87 | 34,57 | 33,79 | 34,15 | 1,10% | 7.312.905,00 |
| 23.02.2024 | 34,35 | 34,41 | 33,68 | 33,78 | -1,34% | 5.477.594,00 |
| 22.02.2024 | 34,77 | 35,18 | 34,21 | 34,24 | -0,87% | 8.325.170,00 |
| 21.02.2024 | 33,71 | 34,56 | 33,61 | 34,54 | 2,01% | 7.117.523,00 |
| 20.02.2024 | 34,31 | 35,06 | 33,81 | 33,86 | -0,21% | 8.751.536,00 |
| 16.02.2024 | 33,94 | 34,65 | 33,68 | 33,93 | -0,82% | 7.230.569,00 |
| 15.02.2024 | 33,98 | 34,72 | 33,86 | 34,21 | 1,36% | 7.712.158,00 |
| 14.02.2024 | 32,84 | 33,94 | 32,63 | 33,75 | 3,75% | 9.529.673,00 |
| 13.02.2024 | 32,39 | 32,74 | 31,92 | 32,53 | -0,79% | 6.217.043,00 |
| 12.02.2024 | 32,37 | 33,24 | 32,17 | 32,79 | 0,92% | 8.770.697,00 |
| 09.02.2024 | 32,28 | 32,64 | 31,80 | 32,49 | 0,49% | 8.162.083,00 |
| 08.02.2024 | 30,84 | 32,35 | 30,65 | 32,33 | 5,17% | 10.874.961,00 |
| 07.02.2024 | 30,96 | 31,36 | 30,66 | 30,74 | -0,93% | 5.437.695,00 |
| 06.02.2024 | 29,78 | 31,05 | 29,63 | 31,03 | 4,30% | 7.164.557,00 |
| 05.02.2024 | 29,93 | 30,05 | 29,52 | 29,75 | -2,04% | 4.955.816,00 |
| 02.02.2024 | 30,04 | 30,49 | 29,80 | 30,37 | 0,63% | 4.983.019,00 |
| 01.02.2024 | 30,09 | 30,38 | 29,41 | 30,18 | 0,97% | 5.793.494,00 |
| 31.01.2024 | 30,10 | 30,37 | 29,44 | 29,89 | -0,99% | 5.732.012,00 |
| 30.01.2024 | 29,81 | 30,48 | 29,81 | 30,19 | -0,07% | 5.352.327,00 |
| 29.01.2024 | 30,17 | 30,30 | 29,41 | 30,21 | 0,40% | 8.238.675,00 |
| 26.01.2024 | 30,53 | 31,15 | 29,69 | 30,09 | -0,99% | 9.929.037,00 |
| 25.01.2024 | 32,50 | 32,80 | 29,95 | 30,39 | -2,31% | 19.512.558,00 |
| 24.01.2024 | 31,32 | 31,39 | 30,90 | 31,11 | 0,00% | 9.587.070,00 |
| 23.01.2024 | 31,02 | 31,49 | 30,81 | 31,11 | 3,15% | 10.488.933,00 |
| 22.01.2024 | 30,11 | 30,50 | 29,98 | 30,16 | 0,57% | 8.595.430,00 |
| 19.01.2024 | 30,14 | 30,14 | 29,22 | 29,99 | -0,13% | 8.813.800,00 |
| 18.01.2024 | 28,25 | 30,07 | 28,17 | 30,03 | 6,83% | 13.999.896,00 |
| 17.01.2024 | 28,49 | 28,92 | 28,00 | 28,11 | -2,12% | 7.382.097,00 |
| 16.01.2024 | 28,40 | 28,82 | 27,57 | 28,72 | 0,53% | 9.066.556,00 |
| 12.01.2024 | 29,57 | 29,57 | 28,22 | 28,57 | -4,26% | 9.885.889,00 |
| 11.01.2024 | 29,57 | 29,88 | 29,07 | 29,84 | 0,44% | 6.204.468,00 |
| 10.01.2024 | 29,30 | 29,92 | 29,19 | 29,71 | 1,33% | 7.165.287,00 |
| 09.01.2024 | 29,05 | 29,58 | 28,88 | 29,32 | 0,69% | 5.344.364,00 |
| 08.01.2024 | 29,00 | 29,48 | 28,85 | 29,12 | -0,10% | 10.490.402,00 |
| 05.01.2024 | 27,85 | 29,18 | 27,81 | 29,15 | 4,37% | 10.576.521,00 |
| 04.01.2024 | 27,37 | 28,02 | 27,26 | 27,93 | 2,27% | 6.779.160,00 |
| 03.01.2024 | 27,86 | 28,01 | 27,25 | 27,31 | -4,11% | 7.945.319,00 |
| 02.01.2024 | 28,60 | 29,04 | 28,21 | 28,48 | -1,39% | 6.685.014,00 |
| 29.12.2023 | 29,26 | 29,26 | 28,84 | 28,88 | -1,70% | 5.699.562,00 |
| 28.12.2023 | 29,10 | 29,42 | 29,04 | 29,38 | 0,58% | 4.271.830,00 |
| 27.12.2023 | 29,18 | 29,29 | 28,88 | 29,21 | 0,21% | 4.611.227,00 |
| 26.12.2023 | 29,43 | 29,57 | 29,12 | 29,15 | -1,19% | 5.175.079,00 |
| 22.12.2023 | 29,65 | 29,86 | 29,36 | 29,50 | -0,34% | 6.409.611,00 |
| 21.12.2023 | 29,54 | 30,01 | 29,32 | 29,60 | 1,82% | 7.274.367,00 |
| 20.12.2023 | 29,17 | 29,77 | 29,01 | 29,07 | -1,52% | 7.196.020,00 |
| 19.12.2023 | 29,12 | 29,72 | 29,08 | 29,52 | 1,90% | 7.851.077,00 |
| 18.12.2023 | 28,88 | 29,05 | 28,38 | 28,97 | -0,14% | 7.496.014,00 |
| 15.12.2023 | 29,70 | 29,81 | 28,89 | 29,01 | -2,52% | 14.737.155,00 |
| 14.12.2023 | 29,35 | 30,24 | 29,23 | 29,76 | 2,09% | 11.741.973,00 |
| 13.12.2023 | 29,58 | 29,62 | 28,13 | 29,15 | -3,83% | 22.073.144,00 |
| 12.12.2023 | 29,45 | 30,49 | 29,31 | 30,31 | 3,31% | 12.954.246,00 |
| 11.12.2023 | 29,02 | 29,36 | 28,77 | 29,34 | 0,93% | 8.340.283,00 |
| 08.12.2023 | 28,95 | 29,20 | 28,65 | 29,07 | -0,31% | 8.752.783,00 |
| 07.12.2023 | 28,66 | 29,59 | 28,63 | 29,16 | 4,18% | 15.335.235,00 |
| 06.12.2023 | 27,65 | 28,43 | 27,47 | 27,99 | 3,02% | 10.864.142,00 |
| 05.12.2023 | 27,15 | 27,30 | 26,83 | 27,17 | -0,48% | 8.629.142,00 |
| 04.12.2023 | 26,66 | 27,32 | 26,42 | 27,30 | 2,29% | 12.257.473,00 |
| 01.12.2023 | 25,61 | 26,69 | 25,54 | 26,69 | 4,38% | 7.864.140,00 |
| 30.11.2023 | 25,47 | 25,62 | 25,07 | 25,57 | 0,95% | 6.782.733,00 |
| 29.11.2023 | 25,05 | 25,67 | 25,00 | 25,33 | 2,05% | 9.132.546,00 |
| 28.11.2023 | 24,42 | 24,86 | 24,22 | 24,82 | 1,55% | 4.752.456,00 |
| 27.11.2023 | 24,76 | 24,84 | 24,32 | 24,44 | -1,73% | 7.359.086,00 |