32,386$
0,36%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 32,44 | 32,71 | 32,17 | 32,27 | -1,01% | 9.864.317,00 |
| 03.06.2025 | 32,96 | 32,96 | 32,47 | 32,60 | -1,54% | 11.261.003,00 |
| 02.06.2025 | 33,44 | 33,60 | 32,83 | 33,11 | -0,81% | 13.046.197,00 |
| 30.05.2025 | 33,39 | 33,62 | 33,08 | 33,38 | -0,98% | 19.814.587,00 |
| 29.05.2025 | 33,60 | 34,33 | 33,44 | 33,71 | 2,49% | 13.345.633,00 |
| 28.05.2025 | 32,70 | 33,25 | 32,59 | 32,89 | 0,70% | 12.112.773,00 |
| 27.05.2025 | 31,44 | 32,76 | 31,44 | 32,66 | 5,53% | 13.846.156,00 |
| 23.05.2025 | 30,58 | 31,21 | 30,50 | 30,95 | -0,83% | 9.083.396,00 |
| 22.05.2025 | 31,59 | 31,84 | 30,32 | 31,21 | -1,73% | 17.704.445,00 |
| 21.05.2025 | 32,20 | 32,55 | 31,48 | 31,76 | -2,28% | 9.982.083,00 |
| 20.05.2025 | 32,60 | 32,89 | 32,32 | 32,50 | -0,28% | 7.045.038,00 |
| 19.05.2025 | 32,08 | 32,87 | 31,98 | 32,59 | -0,24% | 10.638.315,00 |
| 16.05.2025 | 31,96 | 32,81 | 31,80 | 32,67 | 2,57% | 10.105.497,00 |
| 15.05.2025 | 31,50 | 32,04 | 31,31 | 31,85 | 1,50% | 8.259.187,00 |
| 14.05.2025 | 31,28 | 32,53 | 31,07 | 31,38 | 0,29% | 14.419.890,00 |
| 13.05.2025 | 31,40 | 31,71 | 31,21 | 31,29 | 0,06% | 11.198.864,00 |
| 12.05.2025 | 32,00 | 32,78 | 31,08 | 31,27 | 0,29% | 12.507.251,00 |
| 09.05.2025 | 31,25 | 31,45 | 31,01 | 31,18 | 0,35% | 7.154.115,00 |
| 08.05.2025 | 30,71 | 31,46 | 30,52 | 31,07 | 2,61% | 8.522.932,00 |
| 07.05.2025 | 29,83 | 30,57 | 29,77 | 30,28 | 1,47% | 8.138.777,00 |
| 06.05.2025 | 29,57 | 30,18 | 29,57 | 29,84 | -0,80% | 9.472.148,00 |
| 05.05.2025 | 29,63 | 30,59 | 29,63 | 30,08 | 0,77% | 11.881.036,00 |
| 02.05.2025 | 29,21 | 30,05 | 28,79 | 29,85 | 4,44% | 13.782.068,00 |
| 01.05.2025 | 28,18 | 28,98 | 28,14 | 28,58 | 2,22% | 15.584.244,00 |
| 30.04.2025 | 27,00 | 28,18 | 26,61 | 27,96 | 2,57% | 15.887.120,00 |
| 29.04.2025 | 26,50 | 27,40 | 26,50 | 27,26 | 2,29% | 26.757.489,00 |
| 28.04.2025 | 26,47 | 27,41 | 26,26 | 26,65 | 0,60% | 14.991.372,00 |
| 25.04.2025 | 26,38 | 26,59 | 25,89 | 26,49 | 0,11% | 10.540.069,00 |
| 24.04.2025 | 24,65 | 26,69 | 24,63 | 26,46 | 3,68% | 22.089.954,00 |
| 23.04.2025 | 25,64 | 26,55 | 25,26 | 25,52 | 3,11% | 15.331.307,00 |
| 22.04.2025 | 24,48 | 24,77 | 24,07 | 24,75 | 2,95% | 9.964.199,00 |
| 21.04.2025 | 24,45 | 24,72 | 23,82 | 24,04 | -2,83% | 10.956.062,00 |
| 17.04.2025 | 24,87 | 25,14 | 24,28 | 24,74 | -0,48% | 11.520.697,00 |
| 16.04.2025 | 26,03 | 26,08 | 24,57 | 24,86 | -3,68% | 11.604.620,00 |
| 15.04.2025 | 25,50 | 26,63 | 25,50 | 25,81 | 0,98% | 8.975.654,00 |
| 14.04.2025 | 26,41 | 26,46 | 25,18 | 25,56 | -2,41% | 12.196.612,00 |
| 11.04.2025 | 25,67 | 26,24 | 24,99 | 26,19 | 1,55% | 13.413.662,00 |
| 10.04.2025 | 27,50 | 28,06 | 25,19 | 25,79 | -9,67% | 13.581.002,00 |
| 09.04.2025 | 24,58 | 29,06 | 24,32 | 28,55 | 15,35% | 28.873.452,00 |
| 08.04.2025 | 26,34 | 26,83 | 24,42 | 24,75 | -4,66% | 18.258.287,00 |
| 07.04.2025 | 25,09 | 26,99 | 24,50 | 25,96 | 0,35% | 19.196.902,00 |
| 04.04.2025 | 28,00 | 28,12 | 25,55 | 25,87 | -10,36% | 23.120.176,00 |
| 03.04.2025 | 30,59 | 31,01 | 28,85 | 28,86 | -9,42% | 18.933.618,00 |
| 02.04.2025 | 31,29 | 32,06 | 31,21 | 31,86 | 0,85% | 10.174.693,00 |
| 01.04.2025 | 32,75 | 33,16 | 31,29 | 31,59 | -5,93% | 17.825.791,00 |
| 31.03.2025 | 32,91 | 33,89 | 32,77 | 33,58 | -0,03% | 10.676.900,00 |
| 28.03.2025 | 34,33 | 34,40 | 33,35 | 33,59 | -1,00% | 10.683.688,00 |
| 27.03.2025 | 34,41 | 34,56 | 33,90 | 33,93 | -1,34% | 8.042.701,00 |
| 26.03.2025 | 34,80 | 34,93 | 34,01 | 34,39 | -0,81% | 8.863.184,00 |
| 25.03.2025 | 35,00 | 35,24 | 34,39 | 34,67 | -0,49% | 9.624.776,00 |
| 24.03.2025 | 34,80 | 35,00 | 34,32 | 34,84 | 0,03% | 16.493.809,00 |
| 21.03.2025 | 33,77 | 34,89 | 33,68 | 34,83 | 1,99% | 21.662.990,00 |
| 20.03.2025 | 33,69 | 34,43 | 33,50 | 34,15 | 1,64% | 14.058.961,00 |
| 19.03.2025 | 32,42 | 33,75 | 32,26 | 33,60 | 3,74% | 13.433.565,00 |
| 18.03.2025 | 32,32 | 32,77 | 31,90 | 32,39 | 0,81% | 10.328.925,00 |
| 17.03.2025 | 31,70 | 32,48 | 31,60 | 32,13 | 1,26% | 15.046.305,00 |
| 14.03.2025 | 31,48 | 31,90 | 30,88 | 31,73 | 2,35% | 16.207.256,00 |
| 13.03.2025 | 30,52 | 31,55 | 30,02 | 31,00 | 2,99% | 19.473.945,00 |
| 12.03.2025 | 30,42 | 30,64 | 29,30 | 30,10 | -1,41% | 21.634.512,00 |
| 11.03.2025 | 32,28 | 32,74 | 29,58 | 30,53 | 8,34% | 41.161.525,00 |
| 10.03.2025 | 28,66 | 28,90 | 27,65 | 28,18 | -3,49% | 14.082.351,00 |
| 07.03.2025 | 29,00 | 29,35 | 28,55 | 29,20 | -1,12% | 27.553.946,00 |
| 06.03.2025 | 29,58 | 30,14 | 29,33 | 29,53 | -1,40% | 7.332.082,00 |
| 05.03.2025 | 29,63 | 30,06 | 29,22 | 29,95 | 1,70% | 10.285.175,00 |
| 04.03.2025 | 30,32 | 30,32 | 29,35 | 29,45 | -3,79% | 11.171.586,00 |
| 03.03.2025 | 30,53 | 31,24 | 30,18 | 30,61 | -1,45% | 8.206.872,00 |
| 28.02.2025 | 30,63 | 31,15 | 30,48 | 31,06 | 1,37% | 6.485.013,00 |
| 27.02.2025 | 30,87 | 31,12 | 30,20 | 30,64 | -0,16% | 6.893.600,00 |
| 26.02.2025 | 30,40 | 30,91 | 30,31 | 30,69 | 1,45% | 8.528.774,00 |
| 25.02.2025 | 30,27 | 30,46 | 29,92 | 30,25 | -0,07% | 9.553.706,00 |
| 24.02.2025 | 30,13 | 30,62 | 29,90 | 30,27 | 1,54% | 17.429.356,00 |
| 21.02.2025 | 30,70 | 31,35 | 29,68 | 29,81 | -2,61% | 10.258.680,00 |
| 20.02.2025 | 30,17 | 30,61 | 30,05 | 30,61 | 1,36% | 7.798.528,00 |
| 19.02.2025 | 29,80 | 30,46 | 29,74 | 30,20 | 0,67% | 7.730.643,00 |
| 18.02.2025 | 30,83 | 30,85 | 29,79 | 30,00 | -0,92% | 9.750.456,00 |
| 14.02.2025 | 30,09 | 30,34 | 29,81 | 30,28 | 1,17% | 7.018.589,00 |
| 13.02.2025 | 29,85 | 30,06 | 29,29 | 29,93 | 0,17% | 10.098.938,00 |
| 12.02.2025 | 29,65 | 29,89 | 29,39 | 29,88 | 0,37% | 7.807.442,00 |
| 11.02.2025 | 30,18 | 30,26 | 29,59 | 29,77 | -1,19% | 7.409.667,00 |
| 10.02.2025 | 30,93 | 30,99 | 30,07 | 30,13 | -2,81% | 6.131.816,00 |
| 07.02.2025 | 31,15 | 31,21 | 30,81 | 31,00 | -0,29% | 5.575.705,00 |
| 06.02.2025 | 31,08 | 31,31 | 30,75 | 31,09 | 0,65% | 7.366.270,00 |
| 05.02.2025 | 30,79 | 31,34 | 30,58 | 30,89 | 0,32% | 7.703.657,00 |
| 04.02.2025 | 30,33 | 30,80 | 30,14 | 30,79 | 1,02% | 9.774.959,00 |
| 03.02.2025 | 30,17 | 30,90 | 29,95 | 30,48 | -0,75% | 10.246.938,00 |
| 31.01.2025 | 31,29 | 31,47 | 30,51 | 30,71 | -1,76% | 11.305.790,00 |
| 30.01.2025 | 31,29 | 33,09 | 30,95 | 31,26 | -1,23% | 17.451.957,00 |
| 29.01.2025 | 31,95 | 32,14 | 31,46 | 31,65 | -0,63% | 9.683.704,00 |
| 28.01.2025 | 32,39 | 32,40 | 31,71 | 31,85 | -2,24% | 7.684.351,00 |
| 27.01.2025 | 32,07 | 32,90 | 31,93 | 32,58 | 1,27% | 7.026.753,00 |
| 24.01.2025 | 32,03 | 32,18 | 31,75 | 32,17 | 0,75% | 6.471.402,00 |
| 23.01.2025 | 32,07 | 32,25 | 31,81 | 31,93 | 0,22% | 13.108.850,00 |
| 22.01.2025 | 33,66 | 33,74 | 31,82 | 31,86 | -4,24% | 12.015.520,00 |
| 21.01.2025 | 32,36 | 33,33 | 32,34 | 33,27 | 3,64% | 8.090.599,00 |
| 17.01.2025 | 32,00 | 32,33 | 31,86 | 32,10 | -0,19% | 10.466.455,00 |
| 16.01.2025 | 32,17 | 32,31 | 31,20 | 32,16 | -1,95% | 9.664.431,00 |
| 15.01.2025 | 33,67 | 33,67 | 32,68 | 32,80 | -1,00% | 5.951.767,00 |
| 14.01.2025 | 32,95 | 33,21 | 32,72 | 33,13 | 1,44% | 6.698.061,00 |
| 13.01.2025 | 32,73 | 32,99 | 32,26 | 32,66 | -1,39% | 7.559.852,00 |
| 10.01.2025 | 33,00 | 33,58 | 32,69 | 33,12 | 0,73% | 9.648.851,00 |