80,760$
-0,53%
Echtzeit-Aktienkurs Southwest Gas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Southwest Gas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 80,58 | 81,30 | 80,43 | 80,76 | -0,53% | 116.106,00 |
| 24.12.2025 | 80,90 | 81,65 | 80,50 | 81,19 | 0,41% | 118.154,00 |
| 23.12.2025 | 80,55 | 81,21 | 80,32 | 80,86 | 0,53% | 284.944,00 |
| 22.12.2025 | 80,38 | 80,86 | 80,18 | 80,43 | -0,25% | 237.085,00 |
| 19.12.2025 | 82,05 | 82,38 | 79,99 | 80,63 | -1,61% | 950.020,00 |
| 18.12.2025 | 81,50 | 82,43 | 80,93 | 81,95 | 0,44% | 710.195,00 |
| 17.12.2025 | 81,46 | 83,23 | 81,26 | 81,59 | -0,06% | 761.807,00 |
| 16.12.2025 | 81,82 | 82,78 | 80,64 | 81,64 | -0,11% | 634.018,00 |
| 15.12.2025 | 80,86 | 82,10 | 80,04 | 81,73 | 2,06% | 508.900,00 |
| 12.12.2025 | 80,02 | 80,63 | 79,65 | 80,08 | 0,10% | 469.035,00 |
| 11.12.2025 | 80,51 | 80,81 | 79,37 | 80,00 | 0,24% | 392.455,00 |
| 10.12.2025 | 80,30 | 80,66 | 79,27 | 79,81 | -0,24% | 378.652,00 |
| 09.12.2025 | 79,85 | 80,89 | 79,85 | 80,00 | 0,10% | 363.328,00 |
| 08.12.2025 | 79,58 | 80,70 | 78,65 | 79,92 | 1,06% | 404.804,00 |
| 05.12.2025 | 79,07 | 79,66 | 78,55 | 79,08 | 0,08% | 341.422,00 |
| 04.12.2025 | 79,92 | 80,13 | 78,73 | 79,02 | -1,10% | 295.611,00 |
| 03.12.2025 | 81,38 | 81,66 | 79,62 | 79,90 | -1,00% | 291.977,00 |
| 02.12.2025 | 82,97 | 83,00 | 80,47 | 80,71 | -2,26% | 389.390,00 |
| 01.12.2025 | 82,63 | 82,86 | 81,45 | 82,58 | -0,57% | 406.626,00 |
| 28.11.2025 | 82,48 | 83,11 | 82,13 | 83,05 | 0,78% | 195.961,00 |
| 26.11.2025 | 81,62 | 82,61 | 81,62 | 82,41 | 0,48% | 266.839,00 |
| 25.11.2025 | 80,59 | 82,18 | 80,59 | 82,02 | 1,96% | 307.063,00 |
| 24.11.2025 | 80,40 | 81,24 | 80,02 | 80,44 | 0,09% | 341.159,00 |
| 20.11.2025 | 79,90 | 80,83 | 79,39 | 80,37 | 1,70% | 280.500,00 |
| 19.11.2025 | 79,55 | 79,55 | 78,66 | 79,03 | -0,58% | 240.039,00 |
| 18.11.2025 | 79,70 | 80,28 | 79,13 | 79,49 | -0,18% | 310.245,00 |
| 17.11.2025 | 80,51 | 81,20 | 79,46 | 79,63 | -2,21% | 350.596,00 |
| 13.11.2025 | 81,60 | 81,82 | 80,92 | 81,43 | -0,29% | 356.586,00 |
| 12.11.2025 | 81,37 | 82,00 | 80,90 | 81,67 | 0,86% | 335.844,00 |
| 11.11.2025 | 79,65 | 81,16 | 79,29 | 80,97 | 2,21% | 227.328,00 |
| 10.11.2025 | 79,62 | 79,97 | 78,66 | 79,22 | -0,78% | 267.132,00 |
| 07.11.2025 | 78,52 | 80,01 | 78,52 | 79,84 | 1,28% | 577.569,00 |
| 06.11.2025 | 78,89 | 80,27 | 78,26 | 78,83 | -0,20% | 661.238,00 |
| 05.11.2025 | 78,20 | 80,81 | 76,99 | 78,99 | -4,07% | 645.366,00 |
| 04.11.2025 | 80,71 | 82,51 | 80,71 | 82,34 | 1,69% | 614.284,00 |
| 03.11.2025 | 79,15 | 81,22 | 77,80 | 80,97 | 1,85% | 506.406,00 |
| 31.10.2025 | 79,52 | 79,69 | 77,98 | 79,50 | -0,46% | 380.008,00 |
| 30.10.2025 | 80,18 | 81,03 | 79,39 | 79,87 | -0,10% | 255.714,00 |
| 29.10.2025 | 81,37 | 81,47 | 79,64 | 79,95 | -0,77% | 303.273,00 |
| 28.10.2025 | 80,90 | 80,94 | 79,91 | 80,57 | -0,56% | 219.589,00 |
| 27.10.2025 | 81,91 | 81,91 | 80,72 | 81,02 | -1,18% | 184.657,00 |
| 24.10.2025 | 81,35 | 82,08 | 81,01 | 81,99 | 1,21% | 334.379,00 |
| 23.10.2025 | 80,58 | 81,37 | 79,79 | 81,01 | 1,11% | 291.910,00 |
| 22.10.2025 | 79,38 | 80,32 | 78,97 | 80,12 | 0,88% | 334.324,00 |
| 21.10.2025 | 79,91 | 79,91 | 78,84 | 79,42 | 0,08% | 241.622,00 |
| 20.10.2025 | 78,58 | 79,65 | 78,50 | 79,36 | 1,22% | 236.276,00 |
| 17.10.2025 | 77,38 | 78,53 | 77,38 | 78,40 | 1,12% | 241.014,00 |
| 16.10.2025 | 78,38 | 78,41 | 77,01 | 77,53 | -1,05% | 299.414,00 |
| 15.10.2025 | 78,00 | 78,70 | 77,72 | 78,35 | 0,72% | 278.703,00 |
| 14.10.2025 | 77,47 | 77,99 | 76,74 | 77,79 | 0,73% | 261.356,00 |
| 13.10.2025 | 78,36 | 79,10 | 76,84 | 77,23 | -1,81% | 302.201,00 |
| 10.10.2025 | 79,62 | 80,58 | 78,44 | 78,65 | -0,86% | 483.263,00 |
| 09.10.2025 | 79,40 | 80,02 | 79,06 | 79,33 | -0,09% | 276.186,00 |
| 08.10.2025 | 78,82 | 79,47 | 78,36 | 79,40 | 0,86% | 238.210,00 |
| 07.10.2025 | 78,41 | 79,28 | 78,02 | 78,72 | 0,69% | 281.619,00 |
| 06.10.2025 | 78,37 | 78,70 | 77,93 | 78,18 | -0,05% | 366.504,00 |
| 02.10.2025 | 77,70 | 78,22 | 77,06 | 78,22 | 0,42% | 604.898,00 |
| 01.10.2025 | 78,23 | 78,46 | 77,76 | 77,89 | -0,57% | 333.708,00 |
| 30.09.2025 | 78,29 | 78,64 | 77,80 | 78,34 | 0,40% | 369.512,00 |
| 29.09.2025 | 78,39 | 78,74 | 77,30 | 78,03 | -0,13% | 401.914,00 |
| 26.09.2025 | 78,15 | 79,07 | 77,78 | 78,13 | 0,19% | 662.722,00 |
| 25.09.2025 | 79,58 | 79,90 | 77,94 | 77,98 | -1,70% | 526.250,00 |
| 24.09.2025 | 79,66 | 79,99 | 79,02 | 79,33 | -0,09% | 333.318,00 |
| 23.09.2025 | 78,77 | 79,72 | 78,53 | 79,40 | 1,13% | 341.336,00 |
| 22.09.2025 | 78,39 | 78,83 | 78,00 | 78,51 | 0,14% | 286.704,00 |
| 19.09.2025 | 79,08 | 79,28 | 78,11 | 78,40 | -0,76% | 1.112.708,00 |
| 18.09.2025 | 78,89 | 79,66 | 78,43 | 79,00 | -0,14% | 362.999,00 |
| 17.09.2025 | 78,63 | 79,86 | 78,35 | 79,11 | 0,82% | 530.528,00 |
| 16.09.2025 | 79,23 | 79,45 | 78,03 | 78,47 | -1,42% | 299.130,00 |
| 15.09.2025 | 78,78 | 79,80 | 78,05 | 79,60 | 1,35% | 362.659,00 |
| 12.09.2025 | 78,91 | 79,74 | 78,49 | 78,54 | -0,71% | 369.454,00 |
| 11.09.2025 | 78,73 | 79,35 | 78,39 | 79,10 | 0,43% | 348.499,00 |
| 10.09.2025 | 77,30 | 78,82 | 77,26 | 78,76 | 2,14% | 444.063,00 |
| 09.09.2025 | 77,37 | 77,75 | 76,59 | 77,11 | -0,48% | 465.097,00 |
| 08.09.2025 | 78,99 | 79,36 | 77,17 | 77,48 | -1,42% | 393.208,00 |
| 05.09.2025 | 79,13 | 79,40 | 78,06 | 78,60 | -0,56% | 305.425,00 |
| 04.09.2025 | 79,77 | 79,92 | 78,04 | 79,04 | -0,37% | 313.781,00 |
| 03.09.2025 | 79,14 | 79,39 | 78,58 | 79,33 | 0,57% | 373.099,00 |
| 02.09.2025 | 79,21 | 79,37 | 78,54 | 78,88 | -1,25% | 410.736,00 |
| 29.08.2025 | 78,84 | 79,92 | 78,26 | 79,88 | 2,62% | 458.957,00 |
| 28.08.2025 | 77,78 | 78,16 | 77,17 | 77,84 | -0,47% | 308.939,00 |
| 27.08.2025 | 77,63 | 78,30 | 77,42 | 78,21 | 0,90% | 355.235,00 |
| 26.08.2025 | 76,38 | 77,58 | 76,17 | 77,51 | 1,10% | 384.211,00 |
| 25.08.2025 | 78,08 | 78,08 | 76,63 | 76,67 | -1,98% | 172.838,00 |
| 22.08.2025 | 77,29 | 78,50 | 76,74 | 78,22 | 2,15% | 382.548,00 |
| 21.08.2025 | 76,00 | 76,86 | 75,75 | 76,57 | 0,24% | 248.028,00 |
| 20.08.2025 | 76,93 | 77,27 | 76,27 | 76,39 | -0,30% | 323.239,00 |
| 19.08.2025 | 77,01 | 77,36 | 76,34 | 76,62 | -0,42% | 389.472,00 |
| 18.08.2025 | 77,79 | 77,79 | 76,89 | 76,94 | -0,71% | 324.936,00 |
| 15.08.2025 | 78,85 | 78,85 | 77,21 | 77,49 | -2,49% | 564.617,00 |
| 14.08.2025 | 79,69 | 80,11 | 79,08 | 79,47 | -0,58% | 266.333,00 |
| 13.08.2025 | 80,00 | 80,54 | 79,67 | 79,93 | 0,26% | 314.446,00 |
| 12.08.2025 | 77,85 | 79,84 | 77,85 | 79,72 | 0,91% | 268.758,00 |
| 11.08.2025 | 78,34 | 79,08 | 78,34 | 79,00 | 0,73% | 287.574,00 |
| 08.08.2025 | 78,79 | 79,00 | 77,84 | 78,43 | -0,29% | 330.672,00 |
| 07.08.2025 | 78,55 | 78,99 | 78,00 | 78,66 | 0,56% | 300.716,00 |
| 06.08.2025 | 77,62 | 79,80 | 76,81 | 78,22 | -1,68% | 574.484,00 |
| 05.08.2025 | 79,37 | 79,84 | 78,63 | 79,56 | -0,16% | 606.688,00 |
| 04.08.2025 | 77,95 | 79,83 | 77,95 | 79,69 | 2,36% | 569.477,00 |
| 01.08.2025 | 78,33 | 78,88 | 77,40 | 77,85 | -0,37% | 421.855,00 |