78,258$
-0,51%
Echtzeit-Aktienkurs Southwest Gas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Southwest Gas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 79,00 | 79,00 | 77,84 | 78,43 | -0,29% | 333.038,00 |
| 07.08.2025 | 78,55 | 78,99 | 78,00 | 78,66 | 0,56% | 302.654,00 |
| 06.08.2025 | 77,62 | 79,80 | 76,81 | 78,22 | -1,68% | 574.683,00 |
| 05.08.2025 | 79,37 | 79,84 | 78,63 | 79,56 | -0,16% | 614.299,00 |
| 04.08.2025 | 77,95 | 79,83 | 77,95 | 79,69 | 2,36% | 570.774,00 |
| 01.08.2025 | 78,54 | 78,88 | 77,40 | 77,85 | -0,37% | 423.496,00 |
| 31.07.2025 | 78,05 | 78,50 | 77,53 | 78,14 | -0,14% | 334.018,00 |
| 30.07.2025 | 78,22 | 78,87 | 78,05 | 78,25 | 0,29% | 342.454,00 |
| 29.07.2025 | 78,16 | 78,52 | 77,55 | 78,02 | 0,37% | 298.366,00 |
| 28.07.2025 | 78,15 | 78,20 | 77,65 | 77,73 | -0,88% | 345.865,00 |
| 25.07.2025 | 78,28 | 78,62 | 77,66 | 78,42 | 0,06% | 224.750,00 |
| 24.07.2025 | 78,80 | 79,04 | 78,17 | 78,37 | -0,56% | 307.953,00 |
| 23.07.2025 | 79,44 | 79,54 | 78,20 | 78,81 | -0,87% | 334.617,00 |
| 22.07.2025 | 78,83 | 79,73 | 78,71 | 79,50 | 0,90% | 405.872,00 |
| 21.07.2025 | 78,06 | 79,33 | 77,86 | 78,79 | 1,04% | 346.523,00 |
| 18.07.2025 | 77,10 | 78,00 | 76,55 | 77,98 | 1,31% | 486.922,00 |
| 17.07.2025 | 77,17 | 78,34 | 76,69 | 76,97 | -0,04% | 558.442,00 |
| 16.07.2025 | 77,07 | 77,19 | 76,31 | 77,00 | 0,42% | 419.228,00 |
| 15.07.2025 | 77,48 | 77,83 | 76,67 | 76,68 | -1,16% | 491.658,00 |
| 14.07.2025 | 76,91 | 77,69 | 76,66 | 77,58 | 0,70% | 320.155,00 |
| 11.07.2025 | 76,43 | 77,38 | 75,86 | 77,04 | 0,67% | 520.743,00 |
| 10.07.2025 | 75,12 | 76,79 | 74,91 | 76,53 | 0,54% | 475.268,00 |
| 09.07.2025 | 74,80 | 76,16 | 73,92 | 76,12 | 1,89% | 640.370,00 |
| 08.07.2025 | 73,79 | 75,22 | 73,02 | 74,71 | 2,51% | 724.191,00 |
| 07.07.2025 | 73,75 | 74,55 | 72,43 | 72,88 | -1,38% | 383.509,00 |
| 03.07.2025 | 73,90 | 74,15 | 73,55 | 73,90 | 0,20% | 275.171,00 |
| 02.07.2025 | 75,20 | 75,20 | 73,38 | 73,75 | -1,95% | 486.478,00 |
| 01.07.2025 | 74,20 | 75,93 | 74,19 | 75,22 | 1,12% | 639.485,00 |
| 30.06.2025 | 73,97 | 74,47 | 73,57 | 74,39 | 0,32% | 564.350,00 |
| 27.06.2025 | 74,23 | 75,10 | 73,93 | 74,15 | -0,34% | 1.254.387,00 |
| 26.06.2025 | 74,03 | 74,62 | 73,67 | 74,40 | 0,81% | 308.144,00 |
| 25.06.2025 | 74,73 | 75,03 | 73,79 | 73,80 | -1,74% | 730.954,00 |
| 24.06.2025 | 74,98 | 75,39 | 74,52 | 75,11 | -0,01% | 506.775,00 |
| 23.06.2025 | 73,90 | 75,16 | 73,90 | 75,12 | 1,71% | 480.258,00 |
| 20.06.2025 | 73,43 | 74,90 | 73,43 | 73,86 | -0,09% | 1.152.752,00 |
| 18.06.2025 | 73,76 | 74,48 | 73,26 | 73,93 | 0,22% | 651.962,00 |
| 17.06.2025 | 72,41 | 73,97 | 71,78 | 73,77 | 1,99% | 637.222,00 |
| 16.06.2025 | 71,86 | 72,60 | 71,68 | 72,33 | 0,99% | 425.208,00 |
| 13.06.2025 | 72,36 | 72,50 | 71,42 | 71,62 | -1,36% | 272.086,00 |
| 12.06.2025 | 71,57 | 72,72 | 71,18 | 72,61 | 1,24% | 258.532,00 |
| 11.06.2025 | 72,09 | 72,44 | 71,70 | 71,72 | -0,90% | 305.462,00 |
| 10.06.2025 | 71,48 | 72,37 | 71,00 | 72,37 | 1,54% | 455.991,00 |
| 09.06.2025 | 71,33 | 72,09 | 70,82 | 71,27 | 0,25% | 322.421,00 |
| 06.06.2025 | 72,03 | 72,17 | 70,03 | 71,09 | -0,55% | 380.596,00 |
| 05.06.2025 | 72,06 | 72,06 | 71,25 | 71,48 | -0,68% | 292.847,00 |
| 04.06.2025 | 73,42 | 73,43 | 71,62 | 71,97 | -2,32% | 448.047,00 |
| 03.06.2025 | 71,98 | 73,97 | 71,57 | 73,68 | 2,85% | 562.601,00 |
| 02.06.2025 | 71,48 | 72,06 | 71,01 | 71,64 | -0,26% | 337.531,00 |
| 30.05.2025 | 71,84 | 72,10 | 71,12 | 71,83 | -0,10% | 433.955,00 |
| 29.05.2025 | 71,30 | 71,91 | 70,70 | 71,90 | 1,27% | 276.788,00 |
| 28.05.2025 | 72,05 | 72,09 | 70,57 | 71,00 | -1,93% | 391.836,00 |
| 27.05.2025 | 71,56 | 72,49 | 70,89 | 72,40 | 2,25% | 582.972,00 |
| 23.05.2025 | 70,24 | 70,89 | 69,72 | 70,81 | 2,47% | 324.406,00 |
| 22.05.2025 | 68,54 | 69,47 | 67,65 | 69,10 | 0,06% | 490.986,00 |
| 21.05.2025 | 70,50 | 70,89 | 68,92 | 69,06 | -2,81% | 431.408,00 |
| 20.05.2025 | 71,02 | 71,40 | 70,49 | 71,06 | -0,41% | 527.386,00 |
| 19.05.2025 | 68,93 | 71,70 | 68,88 | 71,35 | 3,38% | 657.134,00 |
| 16.05.2025 | 69,22 | 69,70 | 68,78 | 69,02 | -0,23% | 587.922,00 |
| 15.05.2025 | 67,70 | 69,39 | 67,70 | 69,18 | 1,62% | 412.813,00 |
| 14.05.2025 | 68,02 | 68,45 | 66,93 | 68,08 | -0,03% | 563.508,00 |
| 13.05.2025 | 69,95 | 70,17 | 67,46 | 68,10 | -2,44% | 530.556,00 |
| 12.05.2025 | 74,25 | 74,29 | 69,70 | 69,80 | -7,77% | 845.773,00 |
| 09.05.2025 | 76,15 | 76,32 | 75,00 | 75,68 | -0,36% | 383.892,00 |
| 08.05.2025 | 76,41 | 77,02 | 75,42 | 75,95 | -0,64% | 640.476,00 |
| 07.05.2025 | 73,66 | 77,21 | 73,51 | 76,44 | 3,73% | 602.011,00 |
| 06.05.2025 | 73,25 | 74,03 | 72,45 | 73,69 | 0,89% | 358.376,00 |
| 05.05.2025 | 73,81 | 73,89 | 72,81 | 73,04 | -1,38% | 331.696,00 |
| 02.05.2025 | 73,52 | 74,21 | 72,98 | 74,06 | 1,04% | 296.696,00 |
| 01.05.2025 | 72,17 | 73,72 | 71,30 | 73,30 | 1,51% | 393.878,00 |
| 30.04.2025 | 72,79 | 72,85 | 70,63 | 72,21 | -0,91% | 417.407,00 |
| 29.04.2025 | 72,63 | 73,11 | 72,23 | 72,87 | 0,16% | 275.081,00 |
| 28.04.2025 | 73,06 | 73,06 | 72,18 | 72,75 | 0,29% | 230.436,00 |
| 25.04.2025 | 72,96 | 73,06 | 72,20 | 72,54 | -0,93% | 213.141,00 |
| 24.04.2025 | 73,68 | 73,72 | 72,69 | 73,22 | 0,87% | 316.223,00 |
| 23.04.2025 | 73,03 | 73,95 | 72,02 | 72,59 | -0,68% | 367.360,00 |
| 22.04.2025 | 73,01 | 73,70 | 72,47 | 73,09 | 1,33% | 300.407,00 |
| 21.04.2025 | 73,49 | 73,49 | 71,55 | 72,13 | -2,01% | 213.023,00 |
| 17.04.2025 | 73,18 | 74,67 | 73,18 | 73,61 | 0,48% | 247.578,00 |
| 16.04.2025 | 73,19 | 74,03 | 72,82 | 73,26 | 0,60% | 317.886,00 |
| 15.04.2025 | 72,44 | 73,43 | 72,16 | 72,82 | 1,03% | 318.211,00 |
| 14.04.2025 | 71,49 | 72,57 | 71,25 | 72,08 | 1,39% | 283.582,00 |
| 11.04.2025 | 69,53 | 71,72 | 68,81 | 71,09 | 2,26% | 487.793,00 |
| 10.04.2025 | 69,24 | 70,60 | 68,46 | 69,52 | -0,94% | 460.469,00 |
| 09.04.2025 | 66,61 | 70,97 | 64,83 | 70,18 | 4,57% | 674.270,00 |
| 08.04.2025 | 68,28 | 69,49 | 66,14 | 67,11 | 0,30% | 666.073,00 |
| 07.04.2025 | 67,65 | 69,63 | 64,69 | 66,91 | -2,89% | 948.181,00 |
| 04.04.2025 | 70,77 | 71,48 | 67,58 | 68,90 | -4,64% | 797.408,00 |
| 03.04.2025 | 72,79 | 72,96 | 71,53 | 72,25 | -1,26% | 538.925,00 |
| 02.04.2025 | 71,90 | 73,33 | 71,33 | 73,17 | 1,74% | 424.970,00 |
| 01.04.2025 | 71,55 | 72,29 | 70,97 | 71,92 | 0,17% | 629.619,00 |
| 31.03.2025 | 72,61 | 72,61 | 71,30 | 71,80 | -1,60% | 608.867,00 |
| 28.03.2025 | 72,65 | 73,16 | 72,10 | 72,97 | 1,25% | 424.020,00 |
| 27.03.2025 | 72,50 | 72,64 | 71,73 | 72,07 | -0,06% | 391.439,00 |
| 26.03.2025 | 73,21 | 73,64 | 71,83 | 72,11 | -1,15% | 388.162,00 |
| 25.03.2025 | 75,30 | 75,30 | 72,65 | 72,95 | -3,00% | 671.356,00 |
| 24.03.2025 | 75,67 | 77,14 | 75,10 | 75,21 | 0,11% | 766.740,00 |
| 21.03.2025 | 75,84 | 76,20 | 74,82 | 75,13 | -1,21% | 825.335,00 |
| 20.03.2025 | 75,83 | 76,44 | 75,77 | 76,05 | -0,28% | 206.413,00 |
| 19.03.2025 | 75,29 | 76,74 | 75,23 | 76,26 | 1,29% | 290.081,00 |
| 18.03.2025 | 75,79 | 75,89 | 74,75 | 75,29 | -1,19% | 289.951,00 |