77,867$
0,10%
Echtzeit-Aktienkurs Southwest Gas Holdings Inc.
Bid:
Ask:
Aktienkurse zur Southwest Gas Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 76,92 | 77,99 | 76,74 | 77,79 | 0,73% | 261.434,00 |
| 13.10.2025 | 78,36 | 79,10 | 76,84 | 77,23 | -1,81% | 302.818,00 |
| 10.10.2025 | 79,86 | 80,58 | 78,44 | 78,65 | -0,86% | 485.627,00 |
| 09.10.2025 | 79,40 | 80,02 | 79,06 | 79,33 | -0,09% | 290.818,00 |
| 08.10.2025 | 78,82 | 79,47 | 78,36 | 79,40 | 0,86% | 251.513,00 |
| 07.10.2025 | 78,41 | 79,28 | 78,02 | 78,72 | 0,69% | 297.953,00 |
| 06.10.2025 | 78,37 | 78,70 | 77,93 | 78,18 | -0,05% | 367.485,00 |
| 02.10.2025 | 77,70 | 78,22 | 77,06 | 78,22 | 0,42% | 611.512,00 |
| 01.10.2025 | 78,23 | 78,46 | 77,76 | 77,89 | -0,57% | 333.728,00 |
| 30.09.2025 | 78,29 | 78,64 | 77,80 | 78,34 | 0,40% | 372.067,00 |
| 29.09.2025 | 78,39 | 78,74 | 77,30 | 78,03 | -0,13% | 436.035,00 |
| 26.09.2025 | 78,15 | 79,07 | 77,78 | 78,13 | 0,19% | 674.343,00 |
| 25.09.2025 | 79,71 | 79,90 | 77,94 | 77,98 | -1,70% | 529.113,00 |
| 24.09.2025 | 79,66 | 79,99 | 79,02 | 79,33 | -0,09% | 334.498,00 |
| 23.09.2025 | 78,53 | 79,72 | 78,53 | 79,40 | 1,13% | 341.449,00 |
| 22.09.2025 | 78,39 | 78,83 | 78,00 | 78,51 | 0,14% | 309.065,00 |
| 19.09.2025 | 79,28 | 79,28 | 78,11 | 78,40 | -0,76% | 1.148.070,00 |
| 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% | 537.655,00 |
| 16.09.2025 | 79,23 | 79,45 | 78,03 | 78,47 | -1,42% | 304.109,00 |
| 15.09.2025 | 78,78 | 79,80 | 78,05 | 79,60 | 1,35% | 362.660,00 |
| 12.09.2025 | 78,86 | 79,74 | 78,49 | 78,54 | -0,71% | 369.479,00 |
| 11.09.2025 | 78,40 | 79,35 | 78,39 | 79,10 | 0,43% | 348.926,00 |
| 10.09.2025 | 77,30 | 78,82 | 77,26 | 78,76 | 2,14% | 444.334,00 |
| 09.09.2025 | 77,50 | 77,75 | 76,59 | 77,11 | -0,48% | 465.597,00 |
| 08.09.2025 | 78,99 | 79,36 | 77,17 | 77,48 | -1,42% | 393.208,00 |
| 05.09.2025 | 79,03 | 79,40 | 78,06 | 78,60 | -0,56% | 313.043,00 |
| 04.09.2025 | 79,77 | 79,92 | 78,04 | 79,04 | -0,37% | 317.167,00 |
| 03.09.2025 | 79,14 | 79,39 | 78,58 | 79,33 | 0,57% | 379.193,00 |
| 02.09.2025 | 79,21 | 79,37 | 78,54 | 78,88 | -1,25% | 419.288,00 |
| 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% | 355.845,00 |
| 26.08.2025 | 76,38 | 77,58 | 76,17 | 77,51 | 1,10% | 385.094,00 |
| 25.08.2025 | 78,08 | 78,08 | 76,63 | 76,67 | -1,98% | 187.305,00 |
| 22.08.2025 | 76,98 | 78,50 | 76,74 | 78,22 | 2,15% | 391.500,00 |
| 21.08.2025 | 76,00 | 76,86 | 75,75 | 76,57 | 0,24% | 275.193,00 |
| 20.08.2025 | 76,93 | 77,27 | 76,27 | 76,39 | -0,30% | 330.057,00 |
| 19.08.2025 | 77,01 | 77,36 | 76,34 | 76,62 | -0,42% | 404.591,00 |
| 18.08.2025 | 77,79 | 77,79 | 76,89 | 76,94 | -0,71% | 324.936,00 |
| 15.08.2025 | 78,81 | 78,85 | 77,21 | 77,49 | -2,49% | 564.619,00 |
| 14.08.2025 | 79,69 | 80,11 | 79,08 | 79,47 | -0,58% | 298.605,00 |
| 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% | 269.573,00 |
| 11.08.2025 | 78,34 | 79,08 | 78,34 | 79,00 | 0,73% | 290.886,00 |
| 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 |