33,259$
1,46%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,53 | 33,44 | 32,53 | 33,28 | 1,53% | 15.017.835,00 |
| 19.12.2024 | 32,80 | 33,08 | 32,36 | 32,78 | 0,95% | 7.319.948,00 |
| 18.12.2024 | 32,80 | 33,72 | 32,44 | 32,47 | -1,04% | 8.729.496,00 |
| 17.12.2024 | 32,51 | 33,12 | 32,41 | 32,81 | 0,37% | 5.417.607,00 |
| 16.12.2024 | 33,02 | 33,31 | 32,63 | 32,69 | -1,00% | 4.297.025,00 |
| 13.12.2024 | 33,14 | 33,39 | 32,85 | 33,02 | -0,63% | 5.863.951,00 |
| 12.12.2024 | 33,61 | 33,77 | 33,23 | 33,23 | -1,04% | 5.286.227,00 |
| 11.12.2024 | 33,45 | 34,07 | 33,40 | 33,58 | 0,42% | 8.156.594,00 |
| 10.12.2024 | 34,00 | 34,20 | 33,29 | 33,44 | -1,36% | 6.559.439,00 |
| 09.12.2024 | 34,28 | 34,48 | 33,81 | 33,90 | -0,82% | 6.917.744,00 |
| 06.12.2024 | 35,20 | 35,25 | 34,06 | 34,18 | -1,89% | 6.768.067,00 |
| 05.12.2024 | 35,46 | 36,12 | 34,39 | 34,84 | 2,02% | 15.580.559,00 |
| 04.12.2024 | 33,08 | 34,15 | 33,08 | 34,15 | 3,55% | 8.240.502,00 |
| 03.12.2024 | 33,06 | 33,65 | 32,77 | 32,98 | -0,06% | 7.750.138,00 |
| 02.12.2024 | 32,38 | 33,40 | 32,32 | 33,00 | 1,98% | 10.732.839,00 |
| 29.11.2024 | 32,40 | 32,61 | 32,17 | 32,36 | 0,00% | 2.665.084,00 |
| 27.11.2024 | 31,94 | 32,37 | 31,71 | 32,36 | 1,25% | 4.108.194,00 |
| 26.11.2024 | 31,96 | 32,37 | 31,79 | 31,96 | -1,45% | 5.992.941,00 |
| 25.11.2024 | 32,45 | 32,66 | 32,22 | 32,43 | 1,44% | 7.658.858,00 |
| 22.11.2024 | 31,86 | 32,14 | 31,68 | 31,97 | 0,57% | 5.942.632,00 |
| 21.11.2024 | 31,77 | 32,24 | 31,61 | 31,79 | 0,06% | 5.153.470,00 |
| 20.11.2024 | 32,22 | 32,32 | 31,45 | 31,77 | -1,82% | 6.452.738,00 |
| 19.11.2024 | 31,83 | 32,56 | 31,75 | 32,36 | 0,09% | 4.246.303,00 |
| 18.11.2024 | 32,58 | 32,78 | 32,03 | 32,33 | -0,83% | 6.988.935,00 |
| 15.11.2024 | 32,25 | 32,66 | 31,76 | 32,60 | 0,56% | 6.251.441,00 |
| 14.11.2024 | 32,55 | 33,08 | 32,29 | 32,42 | 0,12% | 6.263.497,00 |
| 13.11.2024 | 32,05 | 33,15 | 31,88 | 32,38 | 1,09% | 7.172.302,00 |
| 12.11.2024 | 32,29 | 32,54 | 31,55 | 32,03 | -1,90% | 6.546.336,00 |
| 11.11.2024 | 31,71 | 32,94 | 31,70 | 32,65 | 2,74% | 7.113.719,00 |
| 08.11.2024 | 31,37 | 31,88 | 31,25 | 31,78 | 1,66% | 4.071.176,00 |
| 07.11.2024 | 31,16 | 31,60 | 31,05 | 31,26 | -0,41% | 5.654.491,00 |
| 06.11.2024 | 31,48 | 31,90 | 30,99 | 31,39 | 2,48% | 8.178.367,00 |
| 05.11.2024 | 29,96 | 30,64 | 29,93 | 30,63 | 2,41% | 5.793.371,00 |
| 04.11.2024 | 30,55 | 30,84 | 29,90 | 29,91 | -2,29% | 5.570.256,00 |
| 01.11.2024 | 30,74 | 31,04 | 30,53 | 30,61 | 0,10% | 6.158.239,00 |
| 31.10.2024 | 31,47 | 31,68 | 30,51 | 30,58 | -2,83% | 6.560.994,00 |
| 30.10.2024 | 31,09 | 31,84 | 31,06 | 31,47 | 1,42% | 7.542.722,00 |
| 29.10.2024 | 30,03 | 31,15 | 29,82 | 31,03 | 2,41% | 9.444.744,00 |
| 28.10.2024 | 29,94 | 30,44 | 29,45 | 30,30 | 2,96% | 13.045.888,00 |
| 25.10.2024 | 29,37 | 29,64 | 29,13 | 29,43 | 1,41% | 9.321.783,00 |
| 24.10.2024 | 30,55 | 30,76 | 28,58 | 29,02 | -5,56% | 16.801.805,00 |
| 23.10.2024 | 30,46 | 30,79 | 30,28 | 30,73 | 0,79% | 6.682.966,00 |
| 22.10.2024 | 30,37 | 30,75 | 30,02 | 30,49 | 0,16% | 9.247.065,00 |
| 21.10.2024 | 30,57 | 30,79 | 30,17 | 30,44 | -1,74% | 7.617.858,00 |
| 18.10.2024 | 30,18 | 31,18 | 29,95 | 30,98 | 2,96% | 8.078.853,00 |
| 17.10.2024 | 30,83 | 30,83 | 29,99 | 30,09 | -2,65% | 7.514.983,00 |
| 16.10.2024 | 30,65 | 31,24 | 30,52 | 30,91 | 1,38% | 6.313.296,00 |
| 15.10.2024 | 31,00 | 31,15 | 30,44 | 30,49 | 0,40% | 5.410.110,00 |
| 14.10.2024 | 30,75 | 30,85 | 29,97 | 30,37 | -0,82% | 5.805.589,00 |
| 11.10.2024 | 30,04 | 30,74 | 29,97 | 30,62 | 0,86% | 4.451.525,00 |
| 10.10.2024 | 30,04 | 30,80 | 30,01 | 30,36 | -0,91% | 4.603.714,00 |
| 09.10.2024 | 31,00 | 31,38 | 30,51 | 30,64 | -0,10% | 6.665.806,00 |
| 08.10.2024 | 31,34 | 31,59 | 30,49 | 30,67 | -1,19% | 7.657.653,00 |
| 07.10.2024 | 31,16 | 31,37 | 30,75 | 31,04 | -0,67% | 5.292.468,00 |
| 04.10.2024 | 31,45 | 32,20 | 30,95 | 31,25 | 2,43% | 9.567.390,00 |
| 03.10.2024 | 30,08 | 30,95 | 30,02 | 30,51 | 3,18% | 10.322.116,00 |
| 02.10.2024 | 29,61 | 29,65 | 29,16 | 29,57 | -1,04% | 7.088.659,00 |
| 01.10.2024 | 29,55 | 30,21 | 29,05 | 29,88 | 0,84% | 9.465.927,00 |
| 30.09.2024 | 29,54 | 29,95 | 29,40 | 29,63 | 0,34% | 9.593.722,00 |
| 27.09.2024 | 30,21 | 30,60 | 29,45 | 29,53 | -1,34% | 11.657.607,00 |
| 26.09.2024 | 30,24 | 31,64 | 29,74 | 29,93 | 5,42% | 27.607.953,00 |
| 25.09.2024 | 29,75 | 30,25 | 28,36 | 28,39 | -4,57% | 10.392.641,00 |
| 24.09.2024 | 29,80 | 30,46 | 29,56 | 29,75 | 0,40% | 9.022.845,00 |
| 23.09.2024 | 29,05 | 29,79 | 28,83 | 29,63 | 2,03% | 6.696.653,00 |
| 20.09.2024 | 29,01 | 29,42 | 28,70 | 29,04 | 0,35% | 6.532.700,00 |
| 19.09.2024 | 29,26 | 29,40 | 28,83 | 28,94 | 0,14% | 5.736.342,00 |
| 18.09.2024 | 28,59 | 29,17 | 28,38 | 28,90 | 1,62% | 8.617.856,00 |
| 17.09.2024 | 28,75 | 28,98 | 28,18 | 28,44 | -0,35% | 7.269.073,00 |
| 16.09.2024 | 28,65 | 28,86 | 28,37 | 28,54 | -0,49% | 4.349.981,00 |
| 13.09.2024 | 28,99 | 29,33 | 28,65 | 28,68 | -0,66% | 6.012.254,00 |
| 12.09.2024 | 29,30 | 29,40 | 28,32 | 28,87 | 0,21% | 7.682.061,00 |
| 11.09.2024 | 29,39 | 29,39 | 28,21 | 28,81 | -1,50% | 8.536.698,00 |
| 10.09.2024 | 29,76 | 29,77 | 28,25 | 29,25 | -1,61% | 7.386.926,00 |
| 09.09.2024 | 29,90 | 30,15 | 29,38 | 29,73 | 0,10% | 10.258.236,00 |
| 06.09.2024 | 29,81 | 30,38 | 29,43 | 29,70 | -0,37% | 8.500.123,00 |
| 05.09.2024 | 29,79 | 30,52 | 29,62 | 29,81 | 1,02% | 7.387.359,00 |
| 04.09.2024 | 29,38 | 29,90 | 29,29 | 29,51 | -0,24% | 6.061.124,00 |
| 03.09.2024 | 29,51 | 29,88 | 29,21 | 29,58 | 2,28% | 9.814.066,00 |
| 30.08.2024 | 28,93 | 29,45 | 28,84 | 28,92 | 0,63% | 6.022.933,00 |
| 29.08.2024 | 28,88 | 29,06 | 28,65 | 28,74 | 0,21% | 5.303.318,00 |
| 28.08.2024 | 28,96 | 29,29 | 28,26 | 28,68 | -1,48% | 7.243.206,00 |
| 27.08.2024 | 28,30 | 29,36 | 27,99 | 29,11 | 3,23% | 11.681.530,00 |
| 26.08.2024 | 28,20 | 28,37 | 27,98 | 28,20 | 0,07% | 9.143.597,00 |
| 23.08.2024 | 27,15 | 28,36 | 27,04 | 28,18 | 4,64% | 15.426.586,00 |
| 22.08.2024 | 26,75 | 27,19 | 26,56 | 26,93 | 1,32% | 9.083.479,00 |
| 21.08.2024 | 26,73 | 26,76 | 26,42 | 26,58 | 0,23% | 12.040.004,00 |
| 20.08.2024 | 26,79 | 26,86 | 26,46 | 26,52 | -0,79% | 13.967.099,00 |
| 19.08.2024 | 26,38 | 26,88 | 26,38 | 26,73 | 1,52% | 7.598.030,00 |
| 16.08.2024 | 26,41 | 26,62 | 26,15 | 26,33 | -0,79% | 6.910.612,00 |
| 15.08.2024 | 25,79 | 26,55 | 25,78 | 26,54 | 4,57% | 10.219.307,00 |
| 14.08.2024 | 25,50 | 25,66 | 25,17 | 25,38 | -0,16% | 8.199.024,00 |
| 13.08.2024 | 25,62 | 25,76 | 25,32 | 25,42 | 0,16% | 10.654.103,00 |
| 12.08.2024 | 25,30 | 25,87 | 25,30 | 25,38 | 0,20% | 18.995.877,00 |
| 09.08.2024 | 25,20 | 25,41 | 25,02 | 25,33 | 0,44% | 17.826.558,00 |
| 08.08.2024 | 24,56 | 25,31 | 24,53 | 25,22 | 3,70% | 10.921.506,00 |
| 07.08.2024 | 24,62 | 25,04 | 24,29 | 24,32 | -0,08% | 8.399.661,00 |
| 06.08.2024 | 24,08 | 24,73 | 23,87 | 24,34 | 2,70% | 9.371.076,00 |
| 05.08.2024 | 23,77 | 24,47 | 23,58 | 23,70 | -5,39% | 15.482.934,00 |
| 02.08.2024 | 25,84 | 25,85 | 24,88 | 25,05 | -4,97% | 16.898.872,00 |
| 01.08.2024 | 27,00 | 27,15 | 26,03 | 26,36 | -2,15% | 12.554.776,00 |