49,090$
-3,61%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 50,73 | 50,91 | 48,71 | 49,26 | -3,28% | 27.952,00 |
| 26.02.2026 | 50,57 | 51,65 | 49,98 | 50,93 | 2,08% | 11.226.378,00 |
| 25.02.2026 | 50,71 | 50,80 | 49,40 | 49,89 | -1,48% | 9.421.315,00 |
| 24.02.2026 | 50,68 | 51,43 | 50,17 | 50,64 | -0,51% | 8.555.644,00 |
| 23.02.2026 | 51,87 | 52,37 | 50,25 | 50,90 | -2,28% | 8.913.644,00 |
| 20.02.2026 | 52,18 | 52,41 | 51,30 | 52,09 | 0,02% | 7.074.743,00 |
| 19.02.2026 | 54,31 | 54,70 | 52,00 | 52,08 | -4,96% | 9.750.034,00 |
| 18.02.2026 | 53,68 | 54,89 | 53,15 | 54,80 | 1,00% | 13.316.580,00 |
| 17.02.2026 | 52,67 | 55,11 | 52,64 | 54,26 | 6,16% | 12.962.176,00 |
| 13.02.2026 | 51,08 | 51,72 | 50,21 | 51,11 | 0,55% | 9.162.016,00 |
| 12.02.2026 | 52,21 | 52,74 | 49,80 | 50,83 | -1,17% | 13.189.826,00 |
| 11.02.2026 | 54,24 | 54,70 | 51,23 | 51,43 | -4,88% | 10.556.380,00 |
| 10.02.2026 | 53,27 | 54,55 | 53,19 | 54,07 | 1,33% | 8.464.876,00 |
| 09.02.2026 | 53,82 | 54,25 | 53,10 | 53,36 | -1,66% | 8.403.291,00 |
| 06.02.2026 | 52,85 | 54,70 | 52,67 | 54,26 | 3,33% | 14.795.364,00 |
| 05.02.2026 | 52,53 | 52,97 | 51,88 | 52,51 | -0,15% | 7.803.302,00 |
| 04.02.2026 | 51,55 | 52,77 | 50,86 | 52,59 | 2,73% | 12.376.647,00 |
| 03.02.2026 | 50,00 | 51,21 | 49,93 | 51,19 | 3,12% | 10.884.555,00 |
| 02.02.2026 | 48,77 | 49,80 | 48,10 | 49,64 | 4,46% | 13.003.246,00 |
| 30.01.2026 | 48,54 | 49,85 | 47,30 | 47,52 | -2,02% | 14.685.033,00 |
| 29.01.2026 | 43,38 | 49,12 | 42,68 | 48,50 | 18,70% | 34.535.323,00 |
| 28.01.2026 | 41,89 | 42,02 | 40,68 | 40,86 | -1,16% | 10.626.332,00 |
| 27.01.2026 | 42,05 | 42,50 | 41,20 | 41,34 | -1,64% | 7.890.551,00 |
| 26.01.2026 | 41,87 | 42,41 | 41,71 | 42,03 | 0,19% | 6.183.649,00 |
| 23.01.2026 | 41,81 | 42,43 | 41,76 | 41,95 | -1,15% | 7.012.900,00 |
| 22.01.2026 | 43,12 | 43,91 | 42,24 | 42,44 | -0,96% | 10.195.541,00 |
| 21.01.2026 | 42,85 | 43,47 | 42,35 | 42,85 | 1,11% | 11.975.288,00 |
| 20.01.2026 | 42,47 | 43,14 | 41,86 | 42,38 | -1,72% | 9.655.053,00 |
| 16.01.2026 | 43,06 | 43,31 | 42,62 | 43,12 | 0,05% | 6.841.863,00 |
| 15.01.2026 | 43,01 | 43,41 | 42,54 | 43,10 | 1,29% | 7.874.578,00 |
| 14.01.2026 | 43,12 | 43,72 | 41,75 | 42,55 | -1,50% | 8.868.420,00 |
| 13.01.2026 | 43,30 | 44,43 | 42,90 | 43,20 | -1,48% | 7.418.269,00 |
| 12.01.2026 | 43,99 | 44,01 | 43,17 | 43,85 | -1,50% | 8.381.840,00 |
| 09.01.2026 | 44,20 | 45,02 | 43,87 | 44,52 | 3,73% | 12.343.400,00 |
| 08.01.2026 | 42,66 | 43,38 | 42,54 | 42,92 | 0,66% | 8.238.477,00 |
| 07.01.2026 | 42,58 | 43,19 | 42,44 | 42,64 | 0,38% | 10.053.355,00 |
| 06.01.2026 | 42,52 | 43,20 | 42,15 | 42,48 | 0,09% | 7.993.234,00 |
| 05.01.2026 | 41,13 | 42,80 | 41,12 | 42,44 | 2,76% | 7.849.861,00 |