27,225$
-3,04%
Echtzeit-Aktienkurs Southwest Airlines Co
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 28,08 | 28,13 | 27,03 | 27,23 | -3,03% | 13.127.013,00 |
| 25.07.2024 | 25,94 | 28,57 | 25,77 | 28,08 | 5,52% | 21.025.344,00 |
| 24.07.2024 | 27,17 | 27,25 | 26,48 | 26,61 | -2,10% | 9.815.293,00 |
| 23.07.2024 | 27,75 | 27,80 | 26,85 | 27,18 | -1,74% | 10.145.020,00 |
| 22.07.2024 | 27,01 | 27,73 | 26,81 | 27,66 | 1,77% | 6.579.268,00 |
| 19.07.2024 | 27,42 | 27,48 | 26,70 | 27,18 | -0,84% | 6.706.948,00 |
| 18.07.2024 | 27,98 | 28,56 | 27,33 | 27,41 | -3,21% | 8.297.140,00 |
| 17.07.2024 | 28,17 | 28,70 | 28,13 | 28,32 | -1,36% | 8.420.816,00 |
| 16.07.2024 | 27,84 | 28,83 | 27,71 | 28,71 | 3,61% | 9.487.872,00 |
| 15.07.2024 | 27,73 | 27,88 | 27,21 | 27,71 | 0,65% | 6.907.350,00 |
| 12.07.2024 | 26,93 | 27,80 | 26,90 | 27,53 | 2,08% | 16.401.472,00 |
| 11.07.2024 | 27,00 | 27,21 | 26,40 | 26,97 | -2,39% | 18.377.972,00 |
| 10.07.2024 | 27,73 | 27,84 | 27,38 | 27,63 | 0,58% | 12.553.315,00 |
| 09.07.2024 | 27,35 | 27,71 | 27,17 | 27,47 | 0,44% | 7.614.860,00 |
| 08.07.2024 | 27,06 | 27,47 | 26,98 | 27,35 | 1,52% | 8.227.868,00 |
| 05.07.2024 | 28,30 | 28,55 | 26,94 | 26,94 | -5,74% | 16.610.099,00 |
| 03.07.2024 | 28,50 | 28,80 | 28,30 | 28,58 | 1,03% | 8.222.093,00 |
| 02.07.2024 | 28,16 | 28,39 | 27,91 | 28,29 | 0,64% | 7.006.080,00 |
| 01.07.2024 | 28,64 | 28,78 | 27,73 | 28,11 | -1,75% | 7.971.331,00 |
| 28.06.2024 | 28,50 | 28,70 | 28,10 | 28,61 | 0,49% | 10.740.125,00 |
| 27.06.2024 | 28,21 | 28,52 | 27,98 | 28,47 | 0,07% | 14.298.750,00 |
| 26.06.2024 | 27,54 | 28,72 | 27,23 | 28,45 | -0,21% | 11.383.302,00 |
| 25.06.2024 | 28,57 | 28,76 | 28,35 | 28,51 | 0,07% | 7.215.240,00 |
| 24.06.2024 | 28,39 | 28,96 | 28,27 | 28,49 | 0,46% | 8.091.078,00 |
| 21.06.2024 | 28,11 | 28,55 | 27,83 | 28,36 | 1,07% | 9.061.700,00 |
| 20.06.2024 | 28,27 | 28,40 | 28,06 | 28,06 | -1,30% | 5.464.868,00 |
| 18.06.2024 | 28,66 | 28,81 | 28,28 | 28,43 | -1,18% | 6.029.972,00 |
| 17.06.2024 | 28,34 | 28,78 | 28,15 | 28,77 | 1,37% | 5.924.320,00 |
| 14.06.2024 | 28,18 | 28,44 | 27,75 | 28,38 | -0,11% | 9.994.288,00 |
| 13.06.2024 | 28,38 | 28,74 | 27,83 | 28,41 | -0,11% | 7.345.757,00 |
| 12.06.2024 | 28,26 | 28,77 | 28,08 | 28,44 | 1,39% | 9.499.668,00 |
| 11.06.2024 | 29,50 | 29,60 | 28,01 | 28,05 | -5,56% | 12.599.427,00 |
| 10.06.2024 | 29,60 | 30,35 | 29,35 | 29,70 | 7,03% | 34.754.330,00 |
| 07.06.2024 | 27,77 | 27,93 | 27,44 | 27,75 | -0,36% | 7.158.901,00 |
| 06.06.2024 | 28,48 | 28,72 | 27,78 | 27,85 | -2,14% | 10.698.898,00 |
| 05.06.2024 | 27,83 | 28,49 | 27,52 | 28,46 | 2,37% | 8.974.415,00 |
| 04.06.2024 | 27,59 | 28,24 | 27,59 | 27,80 | 0,40% | 7.389.276,00 |
| 03.06.2024 | 27,26 | 28,30 | 27,00 | 27,69 | 3,17% | 10.036.983,00 |
| 31.05.2024 | 26,33 | 26,98 | 26,06 | 26,84 | 2,80% | 8.230.268,00 |
| 30.05.2024 | 25,70 | 26,16 | 25,42 | 26,11 | 2,35% | 10.585.814,00 |
| 29.05.2024 | 25,24 | 25,67 | 24,60 | 25,51 | -3,81% | 15.761.927,00 |
| 28.05.2024 | 26,69 | 26,95 | 26,40 | 26,52 | -1,19% | 8.239.160,00 |
| 24.05.2024 | 26,74 | 26,88 | 26,36 | 26,84 | 0,71% | 7.250.519,00 |
| 23.05.2024 | 27,81 | 27,86 | 26,54 | 26,65 | -4,41% | 11.289.203,00 |
| 22.05.2024 | 28,02 | 28,30 | 27,69 | 27,88 | -0,32% | 6.317.776,00 |
| 21.05.2024 | 28,03 | 28,17 | 27,79 | 27,97 | -0,82% | 6.507.894,00 |
| 20.05.2024 | 27,84 | 28,22 | 27,66 | 28,20 | 1,22% | 6.545.227,00 |
| 17.05.2024 | 28,17 | 28,27 | 27,77 | 27,86 | -0,43% | 6.887.460,00 |
| 16.05.2024 | 27,83 | 28,16 | 27,81 | 27,98 | 0,76% | 6.076.033,00 |
| 15.05.2024 | 28,34 | 28,34 | 27,54 | 27,77 | -1,28% | 8.912.997,00 |
| 14.05.2024 | 28,28 | 28,37 | 27,96 | 28,13 | 0,54% | 7.181.593,00 |
| 13.05.2024 | 27,41 | 28,34 | 27,40 | 27,98 | 2,27% | 9.547.215,00 |
| 10.05.2024 | 27,33 | 27,48 | 27,12 | 27,36 | 0,29% | 6.445.906,00 |
| 09.05.2024 | 27,10 | 27,37 | 26,88 | 27,28 | 0,37% | 7.637.030,00 |
| 08.05.2024 | 26,88 | 27,29 | 26,86 | 27,18 | 0,67% | 6.458.643,00 |
| 07.05.2024 | 27,15 | 27,33 | 26,87 | 27,00 | -1,53% | 7.958.774,00 |
| 06.05.2024 | 26,25 | 27,58 | 26,22 | 27,42 | 4,86% | 10.802.866,00 |
| 03.05.2024 | 26,43 | 26,69 | 25,95 | 26,15 | -0,98% | 10.950.392,00 |
| 02.05.2024 | 26,00 | 26,46 | 25,72 | 26,41 | 2,88% | 14.758.918,00 |
| 01.05.2024 | 25,99 | 26,20 | 25,57 | 25,67 | -1,04% | 12.616.061,00 |
| 30.04.2024 | 26,45 | 26,57 | 25,93 | 25,94 | -3,35% | 13.924.431,00 |
| 29.04.2024 | 26,48 | 26,94 | 26,33 | 26,84 | -0,70% | 15.839.370,00 |
| 26.04.2024 | 27,15 | 27,50 | 26,73 | 27,03 | -0,84% | 16.106.007,00 |
| 25.04.2024 | 26,88 | 27,48 | 26,00 | 27,26 | -6,96% | 36.945.324,00 |
| 24.04.2024 | 29,44 | 29,59 | 28,95 | 29,30 | -0,54% | 9.632.844,00 |
| 23.04.2024 | 29,31 | 29,82 | 29,05 | 29,46 | -0,91% | 7.002.713,00 |
| 22.04.2024 | 29,49 | 29,97 | 29,38 | 29,73 | 1,19% | 6.526.108,00 |
| 19.04.2024 | 29,16 | 29,66 | 29,11 | 29,38 | 1,10% | 6.911.138,00 |
| 18.04.2024 | 29,00 | 29,51 | 28,89 | 29,06 | 0,97% | 7.554.552,00 |
| 17.04.2024 | 28,43 | 29,03 | 28,41 | 28,78 | 2,60% | 7.970.503,00 |
| 16.04.2024 | 27,89 | 28,14 | 27,46 | 28,05 | 0,75% | 7.169.694,00 |
| 15.04.2024 | 27,86 | 28,19 | 27,65 | 27,84 | 1,09% | 7.041.547,00 |
| 12.04.2024 | 28,03 | 28,18 | 27,41 | 27,54 | -3,44% | 11.545.818,00 |
| 11.04.2024 | 27,85 | 28,63 | 27,76 | 28,52 | 2,00% | 6.407.061,00 |
| 10.04.2024 | 28,88 | 29,15 | 27,77 | 27,96 | -3,75% | 10.963.543,00 |
| 09.04.2024 | 28,66 | 29,06 | 28,36 | 29,05 | 1,40% | 7.823.520,00 |
| 08.04.2024 | 28,50 | 28,86 | 28,26 | 28,65 | 1,09% | 6.855.914,00 |
| 05.04.2024 | 27,84 | 28,43 | 27,80 | 28,34 | 1,32% | 6.639.213,00 |
| 04.04.2024 | 28,16 | 28,79 | 27,90 | 27,97 | -0,21% | 9.651.229,00 |
| 03.04.2024 | 28,23 | 28,28 | 27,97 | 28,03 | -1,06% | 7.846.764,00 |
| 02.04.2024 | 28,82 | 28,94 | 28,04 | 28,33 | -2,91% | 10.511.901,00 |
| 01.04.2024 | 29,31 | 29,41 | 29,10 | 29,18 | -0,03% | 7.055.734,00 |
| 28.03.2024 | 29,22 | 29,51 | 29,12 | 29,19 | -0,27% | 10.002.836,00 |
| 27.03.2024 | 28,58 | 29,30 | 28,51 | 29,27 | 3,03% | 9.338.570,00 |
| 26.03.2024 | 28,73 | 28,80 | 28,39 | 28,41 | -0,35% | 5.471.447,00 |
| 25.03.2024 | 28,42 | 28,73 | 28,25 | 28,51 | 0,21% | 5.693.626,00 |
| 22.03.2024 | 28,71 | 28,72 | 28,44 | 28,45 | -0,80% | 4.534.312,00 |
| 21.03.2024 | 28,76 | 28,93 | 28,29 | 28,68 | -0,55% | 9.416.210,00 |
| 20.03.2024 | 28,27 | 28,90 | 28,13 | 28,84 | 2,38% | 7.483.712,00 |
| 19.03.2024 | 28,02 | 28,23 | 27,91 | 28,17 | 0,57% | 6.300.421,00 |
| 18.03.2024 | 28,25 | 28,32 | 27,89 | 28,01 | -1,20% | 6.885.045,00 |
| 15.03.2024 | 28,02 | 28,37 | 27,96 | 28,35 | 0,85% | 11.567.647,00 |
| 14.03.2024 | 28,23 | 28,25 | 27,76 | 28,11 | -0,60% | 10.585.789,00 |
| 13.03.2024 | 28,73 | 28,98 | 28,14 | 28,28 | -1,67% | 19.863.337,00 |
| 12.03.2024 | 30,75 | 30,78 | 28,52 | 28,76 | -14,86% | 41.071.147,00 |
| 11.03.2024 | 34,33 | 34,33 | 33,48 | 33,78 | -1,40% | 5.322.084,00 |
| 08.03.2024 | 34,90 | 35,05 | 34,06 | 34,26 | -1,64% | 5.874.414,00 |
| 07.03.2024 | 34,61 | 34,90 | 34,51 | 34,83 | 0,78% | 4.066.697,00 |
| 06.03.2024 | 34,50 | 35,00 | 34,38 | 34,56 | 0,44% | 5.647.096,00 |
| 05.03.2024 | 33,69 | 34,48 | 33,61 | 34,41 | 0,88% | 4.151.749,00 |