75,648$
-0,40%
Echtzeit-Aktienkurs Southwest Gas Holdings
Bid:
Ask:
Aktienkurse zur Southwest Gas Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 76,52 | 76,52 | 74,99 | 75,64 | -0,41% | - |
| 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 |
| 17.03.2025 | 75,06 | 76,59 | 75,06 | 76,20 | 1,71% | 405.710,00 |
| 14.03.2025 | 73,64 | 75,09 | 73,13 | 74,92 | 1,97% | 408.378,00 |
| 13.03.2025 | 73,37 | 74,06 | 72,70 | 73,47 | 0,55% | 420.301,00 |
| 12.03.2025 | 71,75 | 73,35 | 70,95 | 73,07 | 1,67% | 616.827,00 |
| 11.03.2025 | 73,03 | 73,90 | 71,39 | 71,87 | -1,26% | 435.535,00 |
| 10.03.2025 | 72,50 | 73,45 | 72,00 | 72,79 | 0,21% | 582.026,00 |
| 07.03.2025 | 72,98 | 73,76 | 72,18 | 72,64 | -0,23% | 475.510,00 |
| 06.03.2025 | 73,45 | 73,70 | 72,48 | 72,81 | -1,67% | 273.511,00 |
| 05.03.2025 | 73,32 | 74,69 | 73,23 | 74,05 | 0,03% | 274.451,00 |
| 04.03.2025 | 75,00 | 75,71 | 74,01 | 74,03 | -2,36% | 311.820,00 |
| 03.03.2025 | 75,15 | 76,60 | 74,67 | 75,82 | 1,03% | 356.832,00 |
| 28.02.2025 | 74,28 | 75,09 | 74,07 | 75,05 | 1,82% | 459.231,00 |
| 27.02.2025 | 73,73 | 74,26 | 72,14 | 73,71 | -2,19% | 494.140,00 |
| 26.02.2025 | 76,10 | 77,00 | 74,08 | 75,36 | -2,48% | 495.143,00 |
| 25.02.2025 | 77,54 | 77,95 | 76,75 | 77,28 | 0,14% | 505.466,00 |
| 24.02.2025 | 77,02 | 78,07 | 76,46 | 77,17 | 0,36% | 321.208,00 |
| 21.02.2025 | 77,46 | 77,77 | 76,70 | 76,89 | -0,23% | 522.748,00 |
| 20.02.2025 | 76,95 | 77,56 | 76,66 | 77,07 | -0,72% | 385.718,00 |
| 19.02.2025 | 77,44 | 78,07 | 76,96 | 77,63 | -0,41% | 207.015,00 |
| 18.02.2025 | 77,02 | 78,04 | 76,85 | 77,95 | 0,54% | 255.352,00 |
| 14.02.2025 | 78,25 | 78,92 | 77,32 | 77,53 | -0,83% | 229.104,00 |
| 13.02.2025 | 77,89 | 78,90 | 77,33 | 78,18 | 0,98% | 262.093,00 |
| 12.02.2025 | 76,15 | 77,89 | 75,63 | 77,42 | 0,31% | 382.156,00 |
| 11.02.2025 | 76,18 | 77,20 | 76,18 | 77,18 | 1,05% | 278.352,00 |
| 10.02.2025 | 76,08 | 76,62 | 75,78 | 76,38 | 0,54% | 264.945,00 |
| 07.02.2025 | 76,10 | 76,16 | 75,31 | 75,97 | -0,21% | 270.985,00 |
| 06.02.2025 | 76,94 | 76,94 | 75,52 | 76,13 | -0,64% | 315.080,00 |
| 05.02.2025 | 76,24 | 76,68 | 76,03 | 76,62 | 0,94% | 237.587,00 |
| 04.02.2025 | 75,01 | 76,25 | 74,13 | 75,91 | 0,66% | 332.924,00 |
| 03.02.2025 | 74,00 | 75,68 | 73,65 | 75,41 | 0,98% | 320.291,00 |
| 31.01.2025 | 74,57 | 75,05 | 73,84 | 74,68 | -0,39% | 1.023.061,00 |
| 30.01.2025 | 73,96 | 75,14 | 73,90 | 74,97 | 2,70% | 295.647,00 |
| 29.01.2025 | 73,60 | 74,12 | 72,56 | 73,00 | -1,18% | 297.452,00 |
| 28.01.2025 | 74,14 | 74,56 | 73,11 | 73,87 | -0,93% | 343.860,00 |
| 27.01.2025 | 74,02 | 74,64 | 72,35 | 74,56 | 1,21% | 438.746,00 |
| 24.01.2025 | 71,33 | 73,87 | 71,00 | 73,67 | 3,61% | 405.376,00 |
| 23.01.2025 | 72,33 | 72,33 | 69,97 | 71,10 | -1,51% | 392.845,00 |
| 22.01.2025 | 73,66 | 73,66 | 71,79 | 72,19 | -2,00% | 353.674,00 |
| 21.01.2025 | 72,90 | 73,99 | 72,77 | 73,66 | 1,92% | 406.339,00 |
| 17.01.2025 | 71,62 | 72,42 | 71,32 | 72,27 | 1,09% | 455.848,00 |
| 16.01.2025 | 69,80 | 71,66 | 69,67 | 71,49 | 2,38% | 412.457,00 |
| 15.01.2025 | 70,77 | 70,93 | 69,71 | 69,83 | -0,01% | 252.080,00 |
| 14.01.2025 | 69,41 | 69,94 | 68,83 | 69,84 | 0,69% | 350.559,00 |
| 13.01.2025 | 68,42 | 69,48 | 68,04 | 69,36 | 1,37% | 256.878,00 |
| 10.01.2025 | 69,18 | 69,59 | 67,95 | 68,42 | -2,73% | 288.401,00 |
| 08.01.2025 | 70,15 | 70,35 | 69,34 | 70,34 | -0,59% | 219.743,00 |
| 07.01.2025 | 70,17 | 70,81 | 69,60 | 70,76 | 0,80% | 297.653,00 |
| 06.01.2025 | 71,31 | 71,67 | 69,97 | 70,20 | -1,60% | 338.372,00 |
| 03.01.2025 | 70,53 | 71,45 | 69,67 | 71,34 | 1,46% | 345.614,00 |
| 02.01.2025 | 71,25 | 72,35 | 69,69 | 70,31 | -0,57% | 320.227,00 |
| 31.12.2024 | 70,65 | 71,07 | 69,93 | 70,71 | 0,68% | 339.214,00 |
| 30.12.2024 | 70,22 | 70,69 | 69,47 | 70,23 | -0,17% | 301.770,00 |
| 27.12.2024 | 69,92 | 71,15 | 69,87 | 70,35 | -0,09% | 257.956,00 |
| 26.12.2024 | 70,06 | 70,75 | 69,56 | 70,41 | -0,16% | 190.338,00 |
| 24.12.2024 | 69,52 | 70,60 | 69,15 | 70,52 | 1,39% | 110.651,00 |
| 23.12.2024 | 69,03 | 69,61 | 68,43 | 69,55 | -0,14% | 312.091,00 |
| 20.12.2024 | 69,14 | 70,55 | 68,74 | 69,65 | 0,11% | 882.088,00 |
| 19.12.2024 | 68,02 | 69,93 | 68,02 | 69,57 | 2,50% | 457.168,00 |
| 18.12.2024 | 70,81 | 71,12 | 67,69 | 67,87 | -4,18% | 309.719,00 |
| 17.12.2024 | 71,73 | 72,10 | 70,42 | 70,83 | -1,90% | 431.599,00 |
| 16.12.2024 | 72,67 | 73,28 | 72,02 | 72,20 | -0,89% | 368.852,00 |
| 13.12.2024 | 73,50 | 73,90 | 72,64 | 72,85 | -1,79% | 277.081,00 |