77,680$
0,27%
Echtzeit-Aktienkurs Southwest Gas Holdings
Bid:
Ask:
Aktienkurse zur Southwest Gas Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 78,37 | 78,50 | 77,09 | 77,51 | 0,05% | 347.252,00 |
| 21.11.2024 | 77,03 | 77,61 | 76,49 | 77,47 | 1,59% | 352.653,00 |
| 20.11.2024 | 78,50 | 78,59 | 75,49 | 76,26 | -3,60% | 544.614,00 |
| 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% | 190.157,00 |
| 15.11.2024 | 76,41 | 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% | 224.567,00 |
| 12.11.2024 | 77,38 | 78,59 | 77,30 | 77,62 | 0,67% | 315.153,00 |
| 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% | 264.960,00 |
| 07.11.2024 | 73,40 | 73,88 | 72,36 | 73,38 | -0,37% | 345.552,00 |
| 06.11.2024 | 76,73 | 79,03 | 72,66 | 73,65 | 0,03% | 635.741,00 |
| 05.11.2024 | 71,57 | 73,81 | 71,03 | 73,63 | 2,49% | 316.814,00 |
| 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% | 189.532,00 |
| 31.10.2024 | 73,48 | 74,14 | 73,22 | 73,25 | -0,46% | 242.561,00 |
| 30.10.2024 | 73,51 | 74,91 | 73,15 | 73,59 | 0,67% | 299.188,00 |
| 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% | 176.417,00 |
| 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% | 234.536,00 |
| 22.10.2024 | 73,26 | 74,23 | 72,85 | 74,05 | 0,54% | 260.506,00 |
| 21.10.2024 | 74,47 | 74,77 | 73,65 | 73,65 | -1,17% | 297.313,00 |
| 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% | 236.100,00 |
| 16.10.2024 | 75,74 | 76,84 | 75,74 | 76,59 | 1,98% | 343.200,00 |
| 15.10.2024 | 74,59 | 76,20 | 74,59 | 75,10 | 0,91% | 266.514,00 |
| 14.10.2024 | 74,28 | 75,22 | 74,19 | 74,42 | 0,12% | 232.847,00 |
| 11.10.2024 | 72,83 | 74,51 | 72,83 | 74,33 | 2,06% | 117.150,00 |
| 10.10.2024 | 72,48 | 73,09 | 72,11 | 72,83 | 0,08% | 199.375,00 |
| 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% | 276.623,00 |
| 03.10.2024 | 73,12 | 73,71 | 72,66 | 72,69 | -1,03% | 162.360,00 |
| 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% | 284.761,00 |
| 30.09.2024 | 74,30 | 74,51 | 73,10 | 73,76 | -1,02% | 315.255,00 |
| 27.09.2024 | 74,50 | 75,20 | 74,18 | 74,52 | 1,00% | 317.403,00 |
| 26.09.2024 | 75,12 | 75,28 | 73,57 | 73,78 | -1,65% | 189.125,00 |
| 25.09.2024 | 74,70 | 75,18 | 74,13 | 75,02 | 1,56% | 268.255,00 |
| 24.09.2024 | 74,58 | 75,09 | 73,67 | 73,87 | -1,08% | 278.072,00 |
| 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% | 779.018,00 |
| 19.09.2024 | 73,94 | 74,37 | 73,15 | 74,24 | 1,13% | 441.419,00 |
| 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% | 213.293,00 |
| 16.09.2024 | 72,55 | 73,33 | 71,69 | 73,04 | 1,07% | 352.051,00 |
| 13.09.2024 | 70,39 | 72,32 | 70,13 | 72,27 | 3,38% | 384.083,00 |
| 12.09.2024 | 69,88 | 69,95 | 68,98 | 69,91 | 0,46% | 232.313,00 |
| 11.09.2024 | 70,13 | 70,15 | 69,10 | 69,59 | -1,37% | 339.310,00 |
| 10.09.2024 | 68,36 | 70,68 | 68,29 | 70,56 | 3,52% | 289.779,00 |
| 09.09.2024 | 68,43 | 68,43 | 67,61 | 68,16 | -0,48% | 359.597,00 |
| 06.09.2024 | 70,34 | 70,43 | 68,42 | 68,49 | -2,31% | 378.571,00 |
| 05.09.2024 | 71,58 | 71,71 | 69,84 | 70,11 | -1,48% | 345.200,00 |
| 04.09.2024 | 71,66 | 72,01 | 71,02 | 71,16 | -0,92% | 362.475,00 |
| 03.09.2024 | 72,18 | 72,71 | 71,52 | 71,82 | -1,24% | 298.811,00 |
| 30.08.2024 | 71,69 | 72,90 | 71,39 | 72,72 | 1,48% | 354.724,00 |
| 29.08.2024 | 72,27 | 72,27 | 71,41 | 71,66 | -0,03% | 205.181,00 |
| 28.08.2024 | 72,41 | 73,24 | 71,59 | 71,68 | -1,04% | 414.170,00 |
| 27.08.2024 | 72,40 | 72,99 | 72,03 | 72,43 | -0,52% | 560.258,00 |
| 26.08.2024 | 71,89 | 73,28 | 71,61 | 72,81 | 1,46% | 371.755,00 |
| 23.08.2024 | 71,83 | 72,06 | 71,22 | 71,76 | 0,52% | 308.936,00 |
| 22.08.2024 | 71,47 | 72,00 | 71,13 | 71,39 | -0,36% | 264.699,00 |
| 21.08.2024 | 71,95 | 72,30 | 71,15 | 71,65 | 0,01% | 316.331,00 |
| 20.08.2024 | 71,35 | 71,71 | 70,79 | 71,64 | 0,15% | 310.743,00 |
| 19.08.2024 | 71,25 | 71,89 | 71,00 | 71,53 | 0,39% | 229.507,00 |
| 16.08.2024 | 70,63 | 71,29 | 70,13 | 71,25 | 0,95% | 360.427,00 |
| 15.08.2024 | 71,34 | 71,54 | 70,15 | 70,58 | -1,89% | 386.745,00 |
| 14.08.2024 | 72,07 | 72,09 | 71,38 | 71,94 | 0,10% | 178.535,00 |
| 13.08.2024 | 71,57 | 71,96 | 70,54 | 71,87 | 1,37% | 334.188,00 |
| 12.08.2024 | 71,52 | 71,57 | 70,25 | 70,90 | -0,80% | 170.333,00 |
| 09.08.2024 | 70,60 | 71,58 | 70,47 | 71,47 | 0,34% | 254.104,00 |
| 08.08.2024 | 70,75 | 71,50 | 70,15 | 71,23 | 0,72% | 275.856,00 |
| 07.08.2024 | 70,86 | 71,39 | 69,76 | 70,72 | 1,14% | 346.403,00 |
| 06.08.2024 | 64,31 | 72,99 | 64,31 | 69,92 | -2,16% | 1.029.641,00 |
| 05.08.2024 | 72,36 | 73,45 | 70,60 | 71,46 | -3,46% | 476.382,00 |
| 02.08.2024 | 72,68 | 74,08 | 72,19 | 74,02 | 0,30% | 416.670,00 |
| 01.08.2024 | 74,45 | 74,66 | 72,00 | 73,80 | -0,49% | 458.098,00 |
| 31.07.2024 | 73,97 | 75,44 | 73,64 | 74,16 | 0,71% | 414.970,00 |
| 30.07.2024 | 72,60 | 73,66 | 72,09 | 73,64 | 1,57% | 418.637,00 |
| 29.07.2024 | 75,89 | 75,89 | 72,39 | 72,50 | -4,44% | 468.116,00 |
| 26.07.2024 | 75,70 | 76,02 | 74,76 | 75,87 | 1,62% | 204.947,00 |
| 25.07.2024 | 74,32 | 75,87 | 74,02 | 74,66 | 1,15% | 307.279,00 |
| 24.07.2024 | 75,29 | 75,69 | 73,77 | 73,81 | -2,72% | 264.028,00 |
| 23.07.2024 | 74,01 | 75,91 | 72,74 | 75,87 | 2,51% | 316.589,00 |
| 22.07.2024 | 73,94 | 74,31 | 72,91 | 74,01 | 0,09% | 294.251,00 |
| 19.07.2024 | 73,71 | 74,04 | 72,81 | 73,94 | 0,52% | 272.638,00 |
| 18.07.2024 | 73,45 | 74,91 | 73,25 | 73,56 | -0,34% | 318.738,00 |
| 17.07.2024 | 73,83 | 75,69 | 73,68 | 73,81 | 0,04% | 540.539,00 |
| 16.07.2024 | 72,99 | 73,90 | 71,75 | 73,78 | 1,78% | 402.871,00 |
| 15.07.2024 | 72,39 | 73,14 | 72,14 | 72,49 | 0,35% | 378.357,00 |
| 12.07.2024 | 72,79 | 73,38 | 72,22 | 72,24 | 0,10% | 297.048,00 |
| 11.07.2024 | 72,28 | 73,42 | 71,92 | 72,17 | 1,33% | 345.378,00 |
| 10.07.2024 | 70,61 | 71,53 | 70,28 | 71,22 | 1,51% | 297.011,00 |
| 09.07.2024 | 70,02 | 70,50 | 69,33 | 70,16 | 0,23% | 290.316,00 |
| 08.07.2024 | 70,63 | 71,19 | 69,90 | 70,00 | -0,58% | 253.474,00 |
| 05.07.2024 | 71,18 | 71,54 | 70,33 | 70,41 | -1,37% | 228.480,00 |