73,000$
-1,18%
Echtzeit-Aktienkurs Southwest Gas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Southwest Gas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 73,87 | 74,12 | 72,56 | 73,00 | -1,18% | 283.551,00 |
| 28.01.2025 | 73,96 | 74,56 | 73,11 | 73,87 | -0,93% | 343.808,00 |
| 27.01.2025 | 74,02 | 74,64 | 72,35 | 74,56 | 1,21% | 438.735,00 |
| 24.01.2025 | 71,49 | 73,87 | 71,00 | 73,67 | 3,61% | 405.159,00 |
| 23.01.2025 | 71,93 | 72,33 | 69,97 | 71,10 | -1,51% | 374.119,00 |
| 22.01.2025 | 72,86 | 73,66 | 71,79 | 72,19 | -2,00% | 347.671,00 |
| 21.01.2025 | 73,11 | 73,99 | 72,77 | 73,66 | 1,92% | 373.379,00 |
| 17.01.2025 | 71,62 | 72,42 | 71,32 | 72,27 | 1,09% | 455.848,00 |
| 16.01.2025 | 69,84 | 71,66 | 69,67 | 71,49 | 2,38% | 373.593,00 |
| 15.01.2025 | 70,58 | 70,93 | 69,71 | 69,83 | -0,01% | 232.015,00 |
| 14.01.2025 | 69,66 | 69,94 | 68,83 | 69,84 | 0,69% | 330.923,00 |
| 13.01.2025 | 68,55 | 69,48 | 68,04 | 69,36 | 1,37% | 240.873,00 |
| 10.01.2025 | 69,18 | 69,59 | 67,95 | 68,42 | -2,73% | 285.908,00 |
| 08.01.2025 | 70,15 | 70,35 | 69,34 | 70,34 | -0,59% | 219.743,00 |
| 07.01.2025 | 70,34 | 70,81 | 69,60 | 70,76 | 0,80% | 297.480,00 |
| 06.01.2025 | 71,35 | 71,67 | 69,97 | 70,20 | -1,60% | 338.288,00 |
| 03.01.2025 | 70,55 | 71,45 | 69,67 | 71,34 | 1,46% | 333.841,00 |
| 02.01.2025 | 71,25 | 72,35 | 69,69 | 70,31 | -0,57% | 319.445,00 |
| 31.12.2024 | 70,65 | 71,07 | 69,93 | 70,71 | 0,68% | 339.214,00 |
| 30.12.2024 | 69,92 | 70,69 | 69,47 | 70,23 | -0,17% | 301.770,00 |
| 27.12.2024 | 69,99 | 71,15 | 69,87 | 70,35 | -0,09% | 257.956,00 |
| 26.12.2024 | 70,06 | 70,75 | 69,56 | 70,41 | -0,16% | 190.274,00 |
| 24.12.2024 | 69,52 | 70,60 | 69,15 | 70,52 | 1,39% | 110.651,00 |
| 23.12.2024 | 69,16 | 69,61 | 68,43 | 69,55 | -0,14% | 312.081,00 |
| 20.12.2024 | 68,74 | 70,55 | 68,74 | 69,65 | 0,11% | 882.080,00 |
| 19.12.2024 | 68,45 | 69,93 | 68,02 | 69,57 | 2,50% | 456.064,00 |
| 18.12.2024 | 70,72 | 71,12 | 67,69 | 67,87 | -4,18% | 309.716,00 |
| 17.12.2024 | 71,70 | 72,10 | 70,42 | 70,83 | -1,90% | 410.734,00 |
| 16.12.2024 | 72,58 | 73,28 | 72,02 | 72,20 | -0,89% | 368.851,00 |
| 13.12.2024 | 73,47 | 73,90 | 72,64 | 72,85 | -1,79% | 277.081,00 |
| 12.12.2024 | 75,35 | 75,52 | 74,02 | 74,18 | -1,28% | 181.058,00 |
| 11.12.2024 | 75,03 | 75,62 | 74,72 | 75,14 | 0,48% | 396.862,00 |
| 10.12.2024 | 74,97 | 75,61 | 74,53 | 74,78 | -0,47% | 240.849,00 |
| 09.12.2024 | 75,34 | 76,29 | 75,01 | 75,13 | -0,66% | 199.810,00 |
| 06.12.2024 | 76,72 | 76,72 | 75,06 | 75,63 | -1,11% | 317.313,00 |
| 05.12.2024 | 76,87 | 77,07 | 76,10 | 76,48 | -0,73% | 241.583,00 |
| 04.12.2024 | 77,82 | 78,05 | 76,90 | 77,04 | -1,23% | 302.040,00 |
| 03.12.2024 | 78,70 | 78,78 | 77,86 | 78,00 | -0,20% | 232.046,00 |
| 02.12.2024 | 77,73 | 78,90 | 77,27 | 78,16 | 0,00% | 304.566,00 |
| 29.11.2024 | 78,88 | 79,68 | 78,01 | 78,16 | -0,18% | 364.023,00 |
| 27.11.2024 | 78,58 | 79,60 | 78,20 | 78,30 | 0,29% | 293.977,00 |
| 26.11.2024 | 78,64 | 79,29 | 77,81 | 78,07 | -1,38% | 313.256,00 |
| 25.11.2024 | 78,16 | 80,29 | 77,80 | 79,16 | 2,13% | 516.768,00 |
| 22.11.2024 | 78,37 | 78,50 | 77,09 | 77,51 | 1,64% | 347.252,00 |
| 20.11.2024 | 78,50 | 78,59 | 75,49 | 76,26 | -3,60% | 544.593,00 |
| 19.11.2024 | 77,33 | 79,20 | 77,33 | 79,11 | 2,17% | 307.267,00 |
| 18.11.2024 | 76,85 | 77,95 | 76,04 | 77,43 | 1,23% | 190.155,00 |
| 15.11.2024 | 76,31 | 77,32 | 75,93 | 76,49 | 0,28% | 276.076,00 |
| 14.11.2024 | 76,83 | 77,34 | 76,07 | 76,28 | -0,47% | 254.115,00 |
| 13.11.2024 | 77,94 | 78,40 | 76,59 | 76,64 | -1,26% | 224.563,00 |
| 12.11.2024 | 77,38 | 78,59 | 77,30 | 77,62 | 0,67% | 298.236,00 |
| 11.11.2024 | 75,38 | 77,29 | 74,76 | 77,10 | 2,79% | 277.093,00 |
| 08.11.2024 | 73,49 | 75,69 | 73,41 | 75,01 | 2,22% | 247.893,00 |
| 07.11.2024 | 73,40 | 73,88 | 72,36 | 73,38 | -0,37% | 330.701,00 |
| 06.11.2024 | 76,73 | 79,03 | 72,66 | 73,65 | 0,03% | 617.439,00 |
| 05.11.2024 | 71,57 | 73,81 | 71,03 | 73,63 | 2,49% | 302.444,00 |
| 04.11.2024 | 71,77 | 72,88 | 71,49 | 71,84 | -0,29% | 217.090,00 |
| 01.11.2024 | 73,34 | 73,66 | 71,76 | 72,05 | -1,64% | 179.973,00 |
| 31.10.2024 | 73,48 | 74,14 | 73,22 | 73,25 | -0,46% | 218.333,00 |
| 30.10.2024 | 73,51 | 74,91 | 73,15 | 73,59 | 0,67% | 294.287,00 |
| 29.10.2024 | 74,06 | 74,06 | 71,45 | 73,10 | -2,14% | 431.268,00 |
| 28.10.2024 | 74,24 | 75,09 | 73,98 | 74,70 | 1,55% | 170.775,00 |
| 25.10.2024 | 74,89 | 74,96 | 73,53 | 73,56 | -1,09% | 143.265,00 |
| 24.10.2024 | 74,29 | 74,90 | 74,15 | 74,37 | 0,09% | 177.440,00 |
| 23.10.2024 | 73,94 | 74,33 | 73,59 | 74,30 | 0,34% | 234.534,00 |
| 22.10.2024 | 73,26 | 74,23 | 72,85 | 74,05 | 0,54% | 194.805,00 |
| 21.10.2024 | 74,47 | 74,77 | 73,65 | 73,65 | -1,17% | 223.913,00 |
| 18.10.2024 | 74,83 | 75,08 | 74,20 | 74,52 | -0,59% | 313.171,00 |
| 17.10.2024 | 76,60 | 76,60 | 74,88 | 74,96 | -2,13% | 236.099,00 |
| 16.10.2024 | 75,74 | 76,84 | 75,74 | 76,59 | 1,98% | 343.199,00 |
| 15.10.2024 | 74,59 | 76,20 | 74,59 | 75,10 | 0,91% | 251.081,00 |
| 14.10.2024 | 74,28 | 75,22 | 74,19 | 74,42 | 0,12% | 232.467,00 |
| 11.10.2024 | 72,83 | 74,51 | 72,83 | 74,33 | 2,06% | 117.147,00 |
| 10.10.2024 | 72,48 | 73,09 | 72,11 | 72,83 | 0,08% | 199.214,00 |
| 09.10.2024 | 73,39 | 74,01 | 72,48 | 72,77 | -1,46% | 183.381,00 |
| 08.10.2024 | 74,23 | 74,46 | 73,42 | 73,85 | 0,07% | 231.086,00 |
| 07.10.2024 | 73,48 | 73,97 | 72,84 | 73,80 | -0,04% | 257.827,00 |
| 04.10.2024 | 73,31 | 73,92 | 72,75 | 73,83 | 1,57% | 276.622,00 |
| 03.10.2024 | 73,12 | 73,71 | 72,66 | 72,69 | -1,03% | 159.198,00 |
| 02.10.2024 | 73,09 | 73,72 | 72,99 | 73,45 | -0,16% | 172.772,00 |
| 01.10.2024 | 73,80 | 74,30 | 73,35 | 73,57 | -0,26% | 284.722,00 |
| 30.09.2024 | 74,30 | 74,51 | 73,10 | 73,76 | -1,02% | 315.240,00 |
| 27.09.2024 | 74,50 | 75,20 | 74,18 | 74,52 | 1,00% | 312.804,00 |
| 26.09.2024 | 75,12 | 75,28 | 73,57 | 73,78 | -1,65% | 189.087,00 |
| 25.09.2024 | 74,70 | 75,18 | 74,13 | 75,02 | 1,56% | 257.494,00 |
| 24.09.2024 | 74,58 | 75,09 | 73,67 | 73,87 | -1,08% | 277.783,00 |
| 23.09.2024 | 74,38 | 74,85 | 73,91 | 74,68 | 1,00% | 366.069,00 |
| 20.09.2024 | 73,72 | 74,19 | 72,95 | 73,94 | -0,40% | 755.305,00 |
| 19.09.2024 | 73,94 | 74,37 | 73,15 | 74,24 | 1,13% | 423.582,00 |
| 18.09.2024 | 73,43 | 74,63 | 73,18 | 73,41 | -0,47% | 366.259,00 |
| 17.09.2024 | 73,54 | 73,97 | 72,89 | 73,76 | 0,99% | 213.288,00 |
| 16.09.2024 | 72,55 | 73,33 | 71,69 | 73,04 | 1,07% | 352.049,00 |
| 13.09.2024 | 70,39 | 72,32 | 70,13 | 72,27 | 3,38% | 383.943,00 |
| 12.09.2024 | 69,88 | 69,95 | 68,98 | 69,91 | 0,46% | 232.302,00 |
| 11.09.2024 | 70,13 | 70,15 | 69,10 | 69,59 | -1,37% | 339.308,00 |
| 10.09.2024 | 68,36 | 70,68 | 68,29 | 70,56 | 3,52% | 289.410,00 |
| 09.09.2024 | 68,43 | 68,43 | 67,61 | 68,16 | -0,48% | 344.170,00 |
| 06.09.2024 | 70,34 | 70,43 | 68,42 | 68,49 | -2,31% | 378.471,00 |
| 05.09.2024 | 71,58 | 71,71 | 69,84 | 70,11 | -1,48% | 344.476,00 |
| 04.09.2024 | 71,66 | 72,01 | 71,02 | 71,16 | -0,92% | 362.475,00 |