32,546$
2,28%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 32,17 | 32,57 | 32,07 | 32,54 | 2,26% | 5.193.365,00 |
| 30.03.2023 | 31,80 | 32,17 | 31,74 | 31,82 | 1,21% | 5.097.091,00 |
| 29.03.2023 | 31,00 | 31,45 | 30,87 | 31,44 | 2,64% | 4.730.910,00 |
| 28.03.2023 | 30,15 | 30,71 | 30,14 | 30,63 | 1,59% | 4.056.310,00 |
| 27.03.2023 | 30,11 | 30,37 | 29,81 | 30,15 | 1,75% | 5.115.911,00 |
| 24.03.2023 | 29,29 | 29,69 | 28,95 | 29,63 | 0,03% | 6.314.770,00 |
| 23.03.2023 | 30,34 | 30,50 | 29,30 | 29,62 | -1,53% | 4.993.295,00 |
| 22.03.2023 | 31,14 | 31,34 | 30,07 | 30,08 | -3,09% | 5.687.079,00 |
| 21.03.2023 | 30,54 | 31,17 | 30,37 | 31,04 | 3,19% | 6.676.803,00 |
| 20.03.2023 | 30,00 | 30,38 | 29,85 | 30,08 | 0,17% | 5.734.121,00 |
| 17.03.2023 | 30,22 | 30,40 | 29,73 | 30,03 | -1,48% | 7.742.692,00 |
| 16.03.2023 | 29,57 | 30,59 | 29,43 | 30,48 | 2,52% | 9.483.408,00 |
| 15.03.2023 | 29,93 | 30,30 | 29,41 | 29,73 | -2,62% | 12.768.795,00 |
| 14.03.2023 | 31,59 | 31,90 | 30,12 | 30,53 | -1,71% | 15.128.582,00 |
| 13.03.2023 | 32,15 | 32,32 | 30,98 | 31,06 | -5,22% | 12.035.953,00 |
| 10.03.2023 | 32,85 | 33,03 | 32,02 | 32,77 | -0,94% | 13.423.391,00 |
| 09.03.2023 | 33,89 | 34,38 | 32,81 | 33,08 | -2,42% | 8.594.117,00 |
| 08.03.2023 | 33,45 | 33,92 | 33,39 | 33,90 | 1,59% | 5.850.398,00 |
| 07.03.2023 | 33,65 | 34,10 | 33,30 | 33,37 | -1,16% | 7.739.335,00 |
| 06.03.2023 | 34,28 | 34,48 | 33,61 | 33,76 | -1,23% | 5.682.233,00 |
| 03.03.2023 | 34,20 | 34,46 | 33,90 | 34,18 | 0,77% | 3.871.900,00 |
| 02.03.2023 | 33,40 | 33,93 | 33,33 | 33,92 | 0,80% | 3.937.818,00 |
| 01.03.2023 | 33,55 | 33,84 | 33,44 | 33,65 | 0,21% | 3.639.475,00 |
| 28.02.2023 | 33,58 | 33,97 | 33,34 | 33,58 | 0,12% | 5.244.357,00 |
| 27.02.2023 | 34,00 | 34,12 | 33,50 | 33,54 | -0,09% | 4.815.313,00 |
| 24.02.2023 | 33,15 | 33,61 | 33,03 | 33,57 | -0,21% | 5.343.016,00 |
| 23.02.2023 | 33,78 | 33,92 | 33,38 | 33,64 | 0,12% | 6.215.050,00 |
| 22.02.2023 | 33,68 | 34,00 | 33,35 | 33,60 | -0,47% | 5.611.155,00 |
| 21.02.2023 | 34,83 | 34,97 | 33,60 | 33,76 | -4,52% | 6.613.341,00 |
| 17.02.2023 | 35,33 | 35,48 | 34,99 | 35,36 | -0,14% | 4.250.781,00 |
| 16.02.2023 | 35,40 | 35,49 | 34,88 | 35,41 | -0,87% | 5.566.928,00 |
| 15.02.2023 | 35,15 | 35,85 | 35,05 | 35,72 | 0,59% | 5.126.348,00 |
| 14.02.2023 | 35,08 | 35,66 | 34,77 | 35,51 | 1,25% | 5.334.904,00 |
| 13.02.2023 | 34,57 | 35,20 | 34,48 | 35,07 | 1,45% | 3.686.016,00 |
| 10.02.2023 | 34,50 | 34,74 | 34,13 | 34,57 | -0,80% | 4.808.682,00 |
| 09.02.2023 | 35,49 | 35,84 | 34,83 | 34,85 | -1,27% | 5.911.447,00 |
| 08.02.2023 | 35,93 | 36,09 | 35,29 | 35,30 | -2,46% | 5.488.951,00 |
| 07.02.2023 | 35,90 | 36,40 | 35,57 | 36,19 | 0,47% | 5.404.912,00 |
| 06.02.2023 | 36,00 | 36,36 | 35,84 | 36,02 | -0,91% | 4.388.662,00 |
| 03.02.2023 | 36,39 | 36,78 | 36,29 | 36,35 | -1,28% | 4.831.073,00 |
| 02.02.2023 | 35,70 | 37,31 | 35,53 | 36,82 | 3,34% | 9.675.851,00 |
| 01.02.2023 | 35,50 | 36,13 | 35,15 | 35,63 | -0,39% | 9.279.059,00 |
| 31.01.2023 | 35,59 | 36,07 | 35,50 | 35,77 | 0,85% | 5.602.209,00 |
| 30.01.2023 | 36,00 | 36,89 | 35,44 | 35,47 | -2,12% | 6.983.030,00 |
| 27.01.2023 | 35,48 | 36,40 | 35,45 | 36,24 | 1,51% | 8.196.549,00 |
| 26.01.2023 | 36,00 | 36,35 | 34,82 | 35,70 | -3,17% | 16.712.044,00 |
| 25.01.2023 | 36,42 | 36,90 | 36,26 | 36,87 | 0,52% | 6.402.617,00 |
| 24.01.2023 | 38,53 | 38,53 | 36,42 | 36,68 | -0,03% | 3.900.312,00 |
| 23.01.2023 | 37,14 | 37,20 | 36,53 | 36,69 | -1,00% | 6.098.559,00 |
| 20.01.2023 | 36,82 | 37,11 | 36,45 | 37,06 | 1,67% | 5.247.658,00 |
| 19.01.2023 | 36,00 | 36,68 | 35,73 | 36,45 | 0,41% | 5.490.156,00 |
| 18.01.2023 | 37,63 | 37,71 | 35,80 | 36,30 | -2,00% | 9.224.257,00 |
| 17.01.2023 | 36,99 | 37,10 | 36,44 | 37,04 | 0,35% | 6.790.988,00 |
| 16.01.2023 | 36,95 | 36,97 | 36,91 | 36,91 | -0,21% | - |
| 13.01.2023 | 36,03 | 37,02 | 35,90 | 36,99 | 0,05% | 5.585.825,00 |
| 12.01.2023 | 36,50 | 37,02 | 36,11 | 36,97 | 2,78% | 8.037.264,00 |
| 11.01.2023 | 35,61 | 36,42 | 35,45 | 35,97 | -0,66% | 8.963.675,00 |
| 10.01.2023 | 35,49 | 36,24 | 35,21 | 36,21 | 1,68% | 5.432.878,00 |
| 09.01.2023 | 35,11 | 35,93 | 34,92 | 35,61 | 1,51% | 7.866.318,00 |
| 06.01.2023 | 33,00 | 35,13 | 32,83 | 35,08 | 4,62% | 10.662.826,00 |
| 05.01.2023 | 33,25 | 33,84 | 33,25 | 33,53 | -0,27% | 5.207.998,00 |
| 04.01.2023 | 32,75 | 34,04 | 32,70 | 33,62 | 3,13% | 8.497.301,00 |
| 03.01.2023 | 33,82 | 34,07 | 32,11 | 32,60 | -3,18% | 11.467.617,00 |
| 30.12.2022 | 33,15 | 33,87 | 33,11 | 33,67 | 0,87% | 8.942.300,00 |
| 29.12.2022 | 32,35 | 33,57 | 32,21 | 33,38 | 3,70% | 11.811.601,00 |
| 28.12.2022 | 33,46 | 33,59 | 32,19 | 32,19 | -5,16% | 17.673.531,00 |
| 27.12.2022 | 34,61 | 34,88 | 33,65 | 33,94 | -5,96% | 15.174.107,00 |
| 23.12.2022 | 35,36 | 36,10 | 35,18 | 36,09 | 1,78% | 3.337.827,00 |
| 22.12.2022 | 36,57 | 36,64 | 35,09 | 35,46 | -3,11% | 5.571.051,00 |
| 21.12.2022 | 36,66 | 37,05 | 36,55 | 36,60 | 0,58% | 3.683.270,00 |
| 20.12.2022 | 36,23 | 36,75 | 36,13 | 36,39 | 0,11% | 3.337.695,00 |
| 19.12.2022 | 37,38 | 37,59 | 36,34 | 36,35 | -2,49% | 4.014.816,00 |
| 16.12.2022 | 37,02 | 37,60 | 36,75 | 37,28 | -0,03% | 8.886.228,00 |
| 15.12.2022 | 37,78 | 37,99 | 36,99 | 37,29 | -2,23% | 5.812.682,00 |
| 14.12.2022 | 38,10 | 38,46 | 37,67 | 38,14 | 0,98% | 5.602.099,00 |
| 13.12.2022 | 39,80 | 39,90 | 37,19 | 37,77 | -3,00% | 6.578.651,00 |
| 12.12.2022 | 37,92 | 38,99 | 37,77 | 38,94 | 2,45% | 4.820.171,00 |
| 09.12.2022 | 37,26 | 38,09 | 37,15 | 38,01 | 1,39% | 5.678.230,00 |
| 08.12.2022 | 38,16 | 38,63 | 37,32 | 37,49 | -0,85% | 6.637.252,00 |
| 07.12.2022 | 39,36 | 39,36 | 37,39 | 37,81 | -4,71% | 8.706.773,00 |
| 06.12.2022 | 39,70 | 39,85 | 39,34 | 39,68 | 0,46% | 4.239.779,00 |
| 05.12.2022 | 39,52 | 40,38 | 39,15 | 39,50 | -0,63% | 5.466.068,00 |
| 02.12.2022 | 39,64 | 39,91 | 39,41 | 39,75 | -0,82% | 5.312.603,00 |
| 01.12.2022 | 40,00 | 40,20 | 39,71 | 40,08 | 0,43% | 5.185.195,00 |
| 30.11.2022 | 39,28 | 39,94 | 38,82 | 39,91 | 1,68% | 4.794.101,00 |
| 29.11.2022 | 38,63 | 39,38 | 38,63 | 39,25 | 1,76% | 4.628.793,00 |
| 28.11.2022 | 38,96 | 39,14 | 38,47 | 38,57 | -1,66% | 4.533.839,00 |
| 25.11.2022 | 38,60 | 39,58 | 38,57 | 39,22 | 1,53% | 2.326.013,00 |
| 23.11.2022 | 38,27 | 38,94 | 38,14 | 38,63 | 1,21% | 4.029.331,00 |
| 22.11.2022 | 37,82 | 38,24 | 37,39 | 38,17 | 1,11% | 3.034.858,00 |
| 21.11.2022 | 38,06 | 38,43 | 37,67 | 37,75 | -0,94% | 3.017.494,00 |
| 18.11.2022 | 38,27 | 38,66 | 37,71 | 38,11 | 1,28% | 3.167.035,00 |
| 17.11.2022 | 37,40 | 37,71 | 37,30 | 37,63 | -0,95% | 3.734.101,00 |
| 16.11.2022 | 38,36 | 38,40 | 37,78 | 37,99 | -1,68% | 4.646.448,00 |
| 15.11.2022 | 38,28 | 38,97 | 38,07 | 38,64 | 2,36% | 7.344.381,00 |
| 14.11.2022 | 38,08 | 38,31 | 37,74 | 37,75 | -1,59% | 8.198.863,00 |
| 11.11.2022 | 39,08 | 39,26 | 38,31 | 38,36 | -1,18% | 8.221.934,00 |
| 10.11.2022 | 38,40 | 39,20 | 37,83 | 38,82 | 4,35% | 5.576.669,00 |
| 09.11.2022 | 37,09 | 37,76 | 36,92 | 37,20 | -0,64% | 3.366.197,00 |
| 08.11.2022 | 37,41 | 37,63 | 37,03 | 37,44 | 0,11% | 4.413.367,00 |