75,320$
0,95%
Echtzeit-Aktienkurs Southwest Gas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Southwest Gas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 75,43 | 75,92 | 74,63 | 75,32 | 0,95% | 34.160,00 |
| 01.05.2024 | 74,81 | 75,63 | 74,13 | 74,61 | -0,01% | 346.918,00 |
| 30.04.2024 | 74,40 | 74,92 | 73,42 | 74,62 | -0,01% | 482.931,00 |
| 29.04.2024 | 74,99 | 75,91 | 74,12 | 74,63 | -0,49% | 552.203,00 |
| 26.04.2024 | 76,01 | 76,15 | 74,96 | 75,00 | -1,25% | 244.800,00 |
| 25.04.2024 | 74,97 | 76,07 | 74,43 | 75,95 | 0,93% | 360.632,00 |
| 24.04.2024 | 74,00 | 75,34 | 73,61 | 75,25 | 0,94% | 308.709,00 |
| 23.04.2024 | 74,09 | 75,06 | 74,09 | 74,55 | 0,40% | 322.183,00 |
| 22.04.2024 | 73,50 | 74,83 | 73,31 | 74,25 | 1,05% | 409.255,00 |
| 19.04.2024 | 72,96 | 74,25 | 72,86 | 73,48 | 0,41% | 675.034,00 |
| 18.04.2024 | 73,72 | 75,06 | 73,11 | 73,18 | -0,53% | 786.202,00 |
| 17.04.2024 | 73,64 | 73,75 | 72,66 | 73,57 | 0,42% | 479.371,00 |
| 16.04.2024 | 71,90 | 73,51 | 71,42 | 73,26 | 1,33% | 464.498,00 |
| 15.04.2024 | 72,86 | 73,32 | 71,16 | 72,30 | -0,77% | 488.607,00 |
| 12.04.2024 | 72,97 | 73,47 | 72,34 | 72,86 | -0,23% | 780.838,00 |
| 11.04.2024 | 73,77 | 73,77 | 72,22 | 73,03 | -0,50% | 903.910,00 |
| 10.04.2024 | 73,77 | 74,12 | 72,85 | 73,40 | -2,33% | 622.405,00 |
| 09.04.2024 | 75,76 | 76,41 | 74,66 | 75,15 | -0,79% | 583.878,00 |
| 08.04.2024 | 74,95 | 75,93 | 74,80 | 75,75 | 1,62% | 260.193,00 |
| 05.04.2024 | 74,22 | 74,92 | 73,61 | 74,54 | -0,15% | 231.983,00 |
| 04.04.2024 | 76,75 | 76,75 | 74,23 | 74,65 | -1,78% | 224.414,00 |
| 03.04.2024 | 75,61 | 76,30 | 75,32 | 76,00 | -0,17% | 312.001,00 |
| 02.04.2024 | 75,54 | 76,17 | 75,13 | 76,13 | 0,73% | 291.528,00 |
| 01.04.2024 | 76,05 | 76,12 | 74,59 | 75,58 | -0,72% | 372.972,00 |
| 28.03.2024 | 75,18 | 76,25 | 74,80 | 76,13 | 1,57% | 517.021,00 |
| 27.03.2024 | 73,14 | 74,99 | 72,97 | 74,95 | 3,19% | 627.433,00 |
| 26.03.2024 | 72,40 | 72,71 | 72,27 | 72,63 | 0,48% | 313.102,00 |
| 25.03.2024 | 71,94 | 72,60 | 71,66 | 72,28 | 0,79% | 312.110,00 |
| 22.03.2024 | 72,59 | 72,59 | 71,41 | 71,71 | -0,17% | 271.072,00 |
| 21.03.2024 | 71,68 | 72,46 | 71,38 | 71,83 | 0,21% | 324.227,00 |
| 20.03.2024 | 70,26 | 71,94 | 70,23 | 71,68 | 1,63% | 297.956,00 |
| 19.03.2024 | 69,98 | 71,04 | 69,98 | 70,53 | 0,83% | 370.789,00 |
| 18.03.2024 | 70,86 | 71,26 | 69,77 | 69,95 | -1,56% | 443.764,00 |
| 15.03.2024 | 70,81 | 71,91 | 70,76 | 71,06 | -0,04% | 1.586.207,00 |
| 14.03.2024 | 71,46 | 71,71 | 69,75 | 71,09 | -1,25% | 725.877,00 |
| 13.03.2024 | 73,31 | 74,01 | 71,82 | 71,99 | -1,93% | 691.099,00 |
| 12.03.2024 | 73,85 | 74,05 | 72,41 | 73,41 | -0,93% | 360.241,00 |
| 11.03.2024 | 73,21 | 74,50 | 72,65 | 74,10 | 0,03% | 556.976,00 |
| 08.03.2024 | 74,03 | 74,27 | 73,25 | 74,08 | 0,38% | 305.991,00 |
| 07.03.2024 | 73,31 | 73,93 | 72,88 | 73,80 | 1,75% | 332.015,00 |
| 06.03.2024 | 71,73 | 72,66 | 71,72 | 72,53 | 2,10% | 313.636,00 |
| 05.03.2024 | 70,14 | 71,61 | 70,00 | 71,04 | 1,30% | 374.583,00 |
| 04.03.2024 | 69,61 | 70,56 | 69,21 | 70,13 | 0,75% | 433.874,00 |
| 01.03.2024 | 67,40 | 69,67 | 66,94 | 69,61 | 2,14% | 437.534,00 |
| 29.02.2024 | 67,98 | 68,32 | 66,59 | 68,15 | 1,61% | 905.529,00 |
| 28.02.2024 | 63,55 | 67,37 | 62,48 | 67,07 | 7,26% | 594.746,00 |
| 27.02.2024 | 62,12 | 62,85 | 61,37 | 62,53 | 1,46% | 456.379,00 |
| 26.02.2024 | 62,71 | 62,71 | 61,13 | 61,63 | -2,50% | 489.880,00 |
| 23.02.2024 | 62,08 | 63,23 | 62,08 | 63,21 | 1,06% | 550.599,00 |
| 22.02.2024 | 61,29 | 62,80 | 60,88 | 62,55 | 1,10% | 2.265.830,00 |
| 21.02.2024 | 61,53 | 62,36 | 60,97 | 61,87 | 0,36% | 684.863,00 |
| 20.02.2024 | 59,80 | 62,00 | 59,40 | 61,65 | 3,13% | 549.147,00 |
| 16.02.2024 | 59,70 | 60,15 | 58,97 | 59,78 | -0,78% | 277.801,00 |
| 15.02.2024 | 58,77 | 60,34 | 58,77 | 60,25 | 3,36% | 331.639,00 |
| 14.02.2024 | 58,12 | 58,49 | 57,56 | 58,29 | -0,12% | 326.333,00 |
| 13.02.2024 | 59,68 | 59,94 | 57,85 | 58,36 | -3,54% | 603.340,00 |
| 12.02.2024 | 59,32 | 60,58 | 59,32 | 60,50 | 2,33% | 293.396,00 |
| 09.02.2024 | 58,44 | 59,47 | 58,44 | 59,12 | 1,16% | 311.761,00 |
| 08.02.2024 | 57,64 | 58,49 | 57,55 | 58,44 | 1,25% | 292.818,00 |
| 07.02.2024 | 58,30 | 58,54 | 57,60 | 57,72 | -1,05% | 470.466,00 |
| 06.02.2024 | 58,56 | 58,92 | 58,08 | 58,33 | -0,39% | 316.280,00 |
| 05.02.2024 | 59,31 | 59,41 | 58,25 | 58,56 | -2,45% | 343.450,00 |
| 02.02.2024 | 59,09 | 60,10 | 58,50 | 60,03 | 0,17% | 474.695,00 |
| 01.02.2024 | 58,95 | 60,30 | 58,75 | 59,93 | 2,13% | 665.924,00 |
| 31.01.2024 | 60,28 | 60,46 | 58,55 | 58,68 | -2,25% | 391.395,00 |
| 30.01.2024 | 60,00 | 60,40 | 59,66 | 60,03 | -0,23% | 546.876,00 |
| 29.01.2024 | 59,34 | 60,27 | 59,18 | 60,17 | 1,26% | 363.517,00 |
| 26.01.2024 | 60,18 | 60,40 | 59,20 | 59,42 | -0,69% | 287.547,00 |
| 25.01.2024 | 59,38 | 60,03 | 58,86 | 59,83 | 1,99% | 473.502,00 |
| 24.01.2024 | 60,89 | 61,05 | 58,63 | 58,66 | -2,77% | 279.929,00 |
| 23.01.2024 | 60,62 | 60,81 | 59,81 | 60,33 | -0,12% | 337.854,00 |
| 22.01.2024 | 60,94 | 61,42 | 60,33 | 60,40 | -0,18% | 386.727,00 |
| 19.01.2024 | 60,60 | 60,69 | 59,71 | 60,51 | 0,28% | 359.368,00 |
| 18.01.2024 | 60,53 | 60,71 | 59,82 | 60,34 | -0,67% | 294.935,00 |
| 17.01.2024 | 60,10 | 61,36 | 60,00 | 60,75 | -0,08% | 372.256,00 |
| 16.01.2024 | 61,30 | 61,59 | 60,79 | 60,80 | -1,82% | 495.492,00 |
| 12.01.2024 | 62,47 | 62,68 | 61,60 | 61,93 | 0,39% | 235.005,00 |
| 11.01.2024 | 63,14 | 63,34 | 61,43 | 61,69 | -2,93% | 430.385,00 |
| 10.01.2024 | 62,99 | 63,57 | 62,35 | 63,55 | 0,67% | 310.792,00 |
| 09.01.2024 | 64,03 | 64,45 | 62,85 | 63,13 | -2,35% | 426.119,00 |
| 08.01.2024 | 63,75 | 65,11 | 63,42 | 64,65 | 1,43% | 321.394,00 |
| 05.01.2024 | 63,83 | 64,76 | 63,28 | 63,74 | -0,72% | 290.270,00 |
| 04.01.2024 | 64,52 | 64,52 | 63,74 | 64,20 | 0,06% | 414.928,00 |
| 03.01.2024 | 64,02 | 64,41 | 63,39 | 64,16 | 0,22% | 484.359,00 |
| 02.01.2024 | 63,14 | 64,78 | 63,14 | 64,02 | 1,06% | 234.159,00 |
| 29.12.2023 | 63,48 | 63,79 | 63,17 | 63,35 | -0,85% | 257.439,00 |
| 28.12.2023 | 63,62 | 64,18 | 63,32 | 63,89 | 0,09% | 273.643,00 |
| 27.12.2023 | 64,32 | 64,32 | 63,57 | 63,83 | -0,41% | 260.265,00 |
| 26.12.2023 | 64,32 | 64,78 | 64,03 | 64,09 | -0,37% | 252.257,00 |
| 22.12.2023 | 63,35 | 64,63 | 63,35 | 64,33 | 2,11% | 411.349,00 |
| 21.12.2023 | 63,27 | 63,91 | 62,31 | 63,00 | 0,03% | 367.702,00 |
| 20.12.2023 | 64,25 | 65,12 | 62,77 | 62,98 | -2,33% | 452.389,00 |
| 19.12.2023 | 63,74 | 64,81 | 63,74 | 64,48 | 1,77% | 375.144,00 |
| 18.12.2023 | 63,66 | 64,07 | 63,24 | 63,36 | 0,19% | 339.053,00 |
| 15.12.2023 | 64,55 | 64,55 | 62,14 | 63,24 | -1,94% | 1.116.443,00 |
| 14.12.2023 | 64,44 | 65,29 | 64,13 | 64,49 | 1,51% | 460.012,00 |
| 13.12.2023 | 60,70 | 63,73 | 60,41 | 63,53 | 4,32% | 427.152,00 |
| 12.12.2023 | 60,86 | 61,32 | 60,47 | 60,90 | -0,25% | 335.864,00 |
| 11.12.2023 | 60,71 | 61,17 | 60,41 | 61,05 | 0,03% | 330.660,00 |
| 08.12.2023 | 61,33 | 61,82 | 60,95 | 61,03 | -0,38% | 261.311,00 |