29,793$
-2,67%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,70 | 31,35 | 29,68 | 29,81 | -2,61% | 10.258.680,00 |
| 20.02.2025 | 30,20 | 30,61 | 30,05 | 30,61 | 1,36% | 7.798.528,00 |
| 19.02.2025 | 29,83 | 30,46 | 29,74 | 30,20 | 0,67% | 7.730.643,00 |
| 18.02.2025 | 30,83 | 30,85 | 29,79 | 30,00 | -1,19% | 9.750.456,00 |
| 17.02.2025 | 30,36 | 30,36 | 30,31 | 30,36 | 0,26% | - |
| 14.02.2025 | 30,09 | 30,34 | 29,81 | 30,28 | 1,17% | 7.018.589,00 |
| 13.02.2025 | 29,84 | 30,06 | 29,29 | 29,93 | 0,17% | 10.098.938,00 |
| 12.02.2025 | 29,69 | 29,89 | 29,39 | 29,88 | 0,37% | 7.807.442,00 |
| 11.02.2025 | 30,20 | 30,26 | 29,59 | 29,77 | -1,19% | 7.409.667,00 |
| 10.02.2025 | 30,90 | 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 | 31,07 | 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 | 30,41 | 30,80 | 30,14 | 30,79 | 1,02% | 9.774.959,00 |
| 03.02.2025 | 30,35 | 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 | 32,35 | 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 | 32,06 | 32,25 | 31,81 | 31,93 | 0,22% | 13.108.850,00 |
| 22.01.2025 | 33,63 | 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 | 33,64 | 33,67 | 32,68 | 32,80 | -1,00% | 5.951.767,00 |
| 14.01.2025 | 32,79 | 33,21 | 32,72 | 33,13 | 1,44% | 6.698.061,00 |
| 13.01.2025 | 32,64 | 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 |
| 08.01.2025 | 32,67 | 32,88 | 32,16 | 32,88 | 0,00% | 5.679.491,00 |
| 07.01.2025 | 33,81 | 34,34 | 32,57 | 32,88 | -2,81% | 8.371.181,00 |
| 06.01.2025 | 33,91 | 34,41 | 33,76 | 33,83 | 0,65% | 5.035.171,00 |
| 03.01.2025 | 33,42 | 33,69 | 32,35 | 33,61 | 0,72% | 5.562.041,00 |
| 02.01.2025 | 33,62 | 33,87 | 33,26 | 33,37 | -0,74% | 3.419.334,00 |
| 31.12.2024 | 33,54 | 33,95 | 33,53 | 33,62 | 0,18% | 3.324.626,00 |
| 30.12.2024 | 33,69 | 33,94 | 33,21 | 33,56 | -1,41% | 5.015.788,00 |
| 27.12.2024 | 33,89 | 34,23 | 33,80 | 34,04 | -0,44% | 2.827.129,00 |
| 26.12.2024 | 33,83 | 34,31 | 33,75 | 34,19 | -0,47% | 2.954.806,00 |
| 24.12.2024 | 33,84 | 34,39 | 33,76 | 34,35 | 1,45% | 2.272.322,00 |
| 23.12.2024 | 33,23 | 33,88 | 33,20 | 33,86 | 1,74% | 4.774.087,00 |
| 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 |