29,930$
-6,06%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,72 | 31,00 | 29,61 | 29,93 | -6,07% | 1.004.662,00 |
| 02.04.2025 | 31,29 | 32,06 | 31,21 | 31,86 | 0,85% | 10.130.771,00 |
| 01.04.2025 | 32,75 | 33,16 | 31,29 | 31,59 | -5,93% | 17.810.918,00 |
| 31.03.2025 | 32,91 | 33,89 | 32,77 | 33,58 | -0,03% | 10.219.758,00 |
| 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% | 7.959.280,00 |
| 26.03.2025 | 34,80 | 34,93 | 34,01 | 34,39 | -0,81% | 8.838.100,00 |
| 25.03.2025 | 35,00 | 35,24 | 34,39 | 34,67 | -0,49% | 9.566.098,00 |
| 24.03.2025 | 34,80 | 35,00 | 34,32 | 34,84 | 0,03% | 16.344.870,00 |
| 21.03.2025 | 33,77 | 34,89 | 33,68 | 34,83 | 1,99% | 21.662.990,00 |
| 20.03.2025 | 33,60 | 34,43 | 33,50 | 34,15 | 1,64% | 14.036.495,00 |
| 19.03.2025 | 32,37 | 33,75 | 32,26 | 33,60 | 3,74% | 13.355.717,00 |
| 18.03.2025 | 32,25 | 32,77 | 31,90 | 32,39 | 0,81% | 10.302.877,00 |
| 17.03.2025 | 31,68 | 32,48 | 31,60 | 32,13 | 1,26% | 14.662.762,00 |
| 14.03.2025 | 31,48 | 31,90 | 30,88 | 31,73 | 2,35% | 16.207.256,00 |
| 13.03.2025 | 30,02 | 31,55 | 30,02 | 31,00 | 2,99% | 19.188.836,00 |
| 12.03.2025 | 30,40 | 30,64 | 29,30 | 30,10 | -1,41% | 21.591.817,00 |
| 11.03.2025 | 32,28 | 32,74 | 29,58 | 30,53 | 8,34% | 41.090.711,00 |
| 10.03.2025 | 28,66 | 28,90 | 27,65 | 28,18 | -3,49% | 13.923.268,00 |
| 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% | 7.177.532,00 |
| 05.03.2025 | 29,63 | 30,06 | 29,22 | 29,95 | 1,70% | 10.258.736,00 |
| 04.03.2025 | 30,32 | 30,32 | 29,35 | 29,45 | -3,79% | 11.137.630,00 |
| 03.03.2025 | 30,53 | 31,24 | 30,18 | 30,61 | -1,45% | 8.159.746,00 |
| 28.02.2025 | 30,63 | 31,15 | 30,48 | 31,06 | 1,37% | 6.485.013,00 |
| 27.02.2025 | 30,79 | 31,12 | 30,20 | 30,64 | -0,16% | 6.844.487,00 |
| 26.02.2025 | 30,49 | 30,91 | 30,31 | 30,69 | 1,45% | 7.995.667,00 |
| 25.02.2025 | 30,34 | 30,46 | 29,92 | 30,25 | -0,07% | 8.637.109,00 |
| 24.02.2025 | 30,13 | 30,62 | 29,90 | 30,27 | 1,54% | 15.353.702,00 |
| 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% | 7.792.874,00 |
| 19.02.2025 | 29,83 | 30,46 | 29,74 | 30,20 | 0,67% | 7.725.505,00 |
| 18.02.2025 | 30,83 | 30,85 | 29,79 | 30,00 | -0,92% | 9.208.038,00 |
| 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% | 10.092.530,00 |
| 12.02.2025 | 29,69 | 29,89 | 29,39 | 29,88 | 0,37% | 7.799.395,00 |
| 11.02.2025 | 30,20 | 30,26 | 29,59 | 29,77 | -1,19% | 7.389.190,00 |
| 10.02.2025 | 30,90 | 30,99 | 30,07 | 30,13 | -2,81% | 6.080.191,00 |
| 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% | 7.310.576,00 |
| 05.02.2025 | 30,79 | 31,34 | 30,58 | 30,89 | 0,32% | 7.690.791,00 |
| 04.02.2025 | 30,41 | 30,80 | 30,14 | 30,79 | 1,02% | 9.705.523,00 |
| 03.02.2025 | 30,35 | 30,90 | 29,95 | 30,48 | -0,75% | 10.076.933,00 |
| 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% | 17.321.744,00 |
| 29.01.2025 | 31,95 | 32,14 | 31,46 | 31,65 | -0,63% | 9.518.478,00 |
| 28.01.2025 | 32,35 | 32,40 | 31,71 | 31,85 | -2,24% | 7.679.121,00 |
| 27.01.2025 | 32,07 | 32,90 | 31,93 | 32,58 | 1,27% | 6.999.201,00 |
| 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% | 12.866.413,00 |
| 22.01.2025 | 33,63 | 33,74 | 31,82 | 31,86 | -4,24% | 11.797.984,00 |
| 21.01.2025 | 32,36 | 33,33 | 32,34 | 33,27 | 3,64% | 7.686.159,00 |
| 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% | 9.583.792,00 |
| 15.01.2025 | 33,64 | 33,67 | 32,68 | 32,80 | -1,00% | 5.774.996,00 |
| 14.01.2025 | 32,79 | 33,21 | 32,72 | 33,13 | 1,44% | 6.491.428,00 |
| 13.01.2025 | 32,64 | 32,99 | 32,26 | 32,66 | -1,39% | 7.436.788,00 |
| 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% | 8.246.670,00 |
| 06.01.2025 | 33,91 | 34,41 | 33,76 | 33,83 | 0,65% | 4.957.215,00 |
| 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% | 3.373.704,00 |
| 31.12.2024 | 33,54 | 33,95 | 33,53 | 33,62 | 0,18% | 3.324.626,00 |
| 30.12.2024 | 33,72 | 33,94 | 33,21 | 33,56 | -1,41% | 4.951.628,00 |
| 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% | 2.920.140,00 |
| 24.12.2024 | 33,84 | 34,39 | 33,76 | 34,35 | 1,45% | 2.272.322,00 |
| 23.12.2024 | 33,26 | 33,88 | 33,20 | 33,86 | 1,74% | 4.769.795,00 |
| 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% | 7.180.243,00 |
| 18.12.2024 | 32,80 | 33,72 | 32,44 | 32,47 | -1,04% | 8.544.083,00 |
| 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% | 4.291.700,00 |
| 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% | 5.273.085,00 |
| 11.12.2024 | 33,45 | 34,07 | 33,40 | 33,58 | 0,42% | 7.986.619,00 |
| 10.12.2024 | 34,00 | 34,20 | 33,29 | 33,44 | -1,36% | 6.545.292,00 |
| 09.12.2024 | 34,28 | 34,48 | 33,81 | 33,90 | -0,82% | 6.907.762,00 |
| 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% | 15.506.245,00 |
| 04.12.2024 | 33,08 | 34,15 | 33,08 | 34,15 | 3,55% | 8.194.521,00 |
| 03.12.2024 | 33,06 | 33,65 | 32,77 | 32,98 | -0,06% | 7.704.942,00 |
| 02.12.2024 | 32,38 | 33,40 | 32,32 | 33,00 | 1,98% | 10.594.650,00 |
| 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% | 5.791.809,00 |
| 25.11.2024 | 32,45 | 32,66 | 32,22 | 32,43 | 1,44% | 7.538.977,00 |
| 22.11.2024 | 31,86 | 32,14 | 31,68 | 31,97 | 0,57% | 5.942.632,00 |
| 21.11.2024 | 31,74 | 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% | 6.447.183,00 |
| 19.11.2024 | 31,83 | 32,56 | 31,75 | 32,36 | 0,09% | 4.234.939,00 |
| 18.11.2024 | 32,58 | 32,78 | 32,03 | 32,33 | -0,83% | 6.844.206,00 |
| 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% | 5.980.915,00 |
| 13.11.2024 | 32,05 | 33,15 | 31,88 | 32,38 | 1,09% | 7.170.914,00 |
| 12.11.2024 | 32,29 | 32,54 | 31,55 | 32,03 | -1,90% | 6.502.943,00 |
| 11.11.2024 | 31,71 | 32,94 | 31,70 | 32,65 | 2,74% | 7.024.053,00 |
| 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% | 5.613.004,00 |