87,840$
-1,17%
Echtzeit-Aktienkurs Southwest Gas Holdings
Bid:
Ask:
Aktienkurse zur Southwest Gas Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 89,35 | 89,50 | 87,44 | 87,86 | -1,15% | 611.111,00 |
| 08.09.2026 | 88,31 | 89,35 | 88,16 | 88,88 | 0,93% | 657.913,00 |
| 04.09.2026 | 88,23 | 89,16 | 87,60 | 88,06 | -0,71% | 515.835,00 |
| 03.09.2026 | 89,30 | 89,52 | 88,42 | 88,69 | -0,50% | 540.236,00 |
| 02.09.2026 | 89,27 | 89,36 | 88,16 | 89,14 | -0,24% | 379.511,00 |
| 01.09.2026 | 89,49 | 89,83 | 88,52 | 89,35 | 1,15% | 441.529,00 |
| 31.08.2026 | 88,88 | 89,05 | 88,20 | 88,33 | -0,86% | 590.867,00 |
| 28.08.2026 | 89,98 | 90,20 | 88,47 | 89,10 | -0,36% | 321.818,00 |
| 27.08.2026 | 90,75 | 90,75 | 88,96 | 89,42 | -1,31% | 299.222,00 |
| 26.08.2026 | 89,13 | 90,96 | 88,77 | 90,61 | 1,72% | 433.247,00 |
| 25.08.2026 | 90,26 | 90,26 | 88,74 | 89,08 | -0,55% | 337.877,00 |
| 24.08.2026 | 89,34 | 89,89 | 88,93 | 89,57 | 0,79% | 329.033,00 |
| 21.08.2026 | 91,51 | 91,91 | 88,84 | 88,87 | -2,66% | 340.990,00 |
| 20.08.2026 | 91,75 | 92,57 | 91,13 | 91,30 | -0,49% | 246.728,00 |
| 19.08.2026 | 92,38 | 93,48 | 91,68 | 91,75 | 0,04% | 393.662,00 |
| 18.08.2026 | 92,25 | 92,55 | 91,38 | 91,71 | 0,49% | 369.073,00 |
| 17.08.2026 | 90,43 | 91,97 | 90,43 | 91,26 | -1,45% | 406.714,00 |
| 14.08.2026 | 91,81 | 92,69 | 91,76 | 92,60 | 0,55% | 355.065,00 |
| 13.08.2026 | 92,72 | 93,26 | 91,91 | 92,09 | -0,09% | 334.692,00 |
| 12.08.2026 | 90,50 | 92,37 | 90,46 | 92,17 | 0,72% | 387.522,00 |
| 11.08.2026 | 89,85 | 92,01 | 89,85 | 91,51 | 1,05% | 409.492,00 |
| 10.08.2026 | 91,57 | 91,87 | 90,19 | 90,56 | -1,66% | 353.389,00 |
| 07.08.2026 | 91,85 | 92,60 | 91,24 | 92,09 | -0,34% | 365.283,00 |
| 06.08.2026 | 92,20 | 92,87 | 91,12 | 92,40 | 1,91% | 645.615,00 |
| 05.08.2026 | 89,76 | 91,67 | 88,00 | 90,67 | 1,82% | 808.723,00 |
| 04.08.2026 | 89,46 | 90,19 | 88,35 | 89,05 | -0,80% | 623.798,00 |
| 03.08.2026 | 88,78 | 90,52 | 88,63 | 89,77 | 0,41% | 407.108,00 |
| 31.07.2026 | 89,89 | 90,54 | 89,31 | 89,40 | -1,00% | 526.932,00 |
| 30.07.2026 | 90,94 | 91,40 | 90,29 | 90,30 | -1,63% | 503.421,00 |
| 29.07.2026 | 91,63 | 93,12 | 91,60 | 91,80 | -0,91% | 557.106,00 |
| 28.07.2026 | 92,87 | 93,68 | 92,12 | 92,64 | 0,68% | 382.822,00 |
| 27.07.2026 | 93,01 | 93,11 | 91,92 | 92,01 | -1,14% | 434.372,00 |
| 24.07.2026 | 93,52 | 94,17 | 92,84 | 93,07 | 0,06% | 326.250,00 |
| 23.07.2026 | 92,29 | 93,64 | 92,01 | 93,01 | 0,16% | 560.276,00 |
| 22.07.2026 | 92,79 | 93,53 | 92,68 | 92,86 | 0,69% | 518.801,00 |
| 21.07.2026 | 91,62 | 92,22 | 90,90 | 92,22 | 0,53% | 452.231,00 |
| 20.07.2026 | 92,34 | 92,96 | 91,05 | 91,73 | -0,36% | 435.465,00 |
| 17.07.2026 | 93,52 | 94,47 | 91,95 | 92,06 | -0,96% | 555.021,00 |
| 16.07.2026 | 91,45 | 93,01 | 91,45 | 92,95 | 1,86% | 360.820,00 |
| 15.07.2026 | 92,16 | 92,73 | 91,11 | 91,25 | -1,22% | 326.473,00 |
| 14.07.2026 | 92,69 | 93,38 | 92,31 | 92,38 | 0,61% | 602.928,00 |
| 13.07.2026 | 90,42 | 92,18 | 90,42 | 91,82 | 0,70% | 391.432,00 |
| 10.07.2026 | 90,82 | 92,01 | 90,82 | 91,18 | 0,02% | 297.374,00 |
| 09.07.2026 | 91,12 | 91,26 | 89,95 | 91,16 | 0,08% | 434.740,00 |
| 08.07.2026 | 90,94 | 91,43 | 90,22 | 91,09 | 0,00% | 419.423,00 |
| 07.07.2026 | 89,53 | 91,92 | 89,30 | 91,09 | 2,74% | 454.315,00 |
| 06.07.2026 | 89,47 | 89,55 | 88,21 | 88,66 | -1,28% | 505.268,00 |
| 02.07.2026 | 89,15 | 89,81 | 88,36 | 89,81 | 1,47% | 577.200,00 |
| 01.07.2026 | 88,63 | 89,66 | 88,26 | 88,51 | -0,19% | 558.909,00 |
| 30.06.2026 | 89,51 | 89,80 | 88,64 | 88,68 | -1,06% | 765.127,00 |
| 29.06.2026 | 90,56 | 90,56 | 88,65 | 89,63 | -1,43% | 744.948,00 |
| 26.06.2026 | 89,50 | 91,04 | 89,30 | 90,93 | 2,11% | 2.641.921,00 |
| 25.06.2026 | 89,02 | 89,94 | 88,71 | 89,05 | 0,32% | 595.838,00 |
| 24.06.2026 | 89,53 | 89,91 | 88,63 | 88,77 | -0,31% | 611.401,00 |
| 23.06.2026 | 89,13 | 89,38 | 88,50 | 89,05 | 0,56% | 500.050,00 |
| 22.06.2026 | 88,42 | 89,96 | 88,31 | 88,55 | 0,08% | 704.784,00 |
| 18.06.2026 | 87,65 | 88,57 | 86,78 | 88,48 | 1,58% | 1.125.537,00 |
| 17.06.2026 | 87,54 | 88,04 | 86,32 | 87,10 | -1,10% | 560.068,00 |
| 16.06.2026 | 88,75 | 89,25 | 87,42 | 88,07 | -0,40% | 465.068,00 |
| 15.06.2026 | 88,16 | 88,97 | 87,35 | 88,42 | -0,66% | 377.707,00 |
| 12.06.2026 | 88,32 | 89,22 | 88,00 | 89,01 | 1,12% | 403.198,00 |
| 11.06.2026 | 89,47 | 89,75 | 88,00 | 88,02 | -0,86% | 451.573,00 |
| 10.06.2026 | 89,09 | 89,54 | 88,48 | 88,78 | 0,86% | 490.729,00 |
| 09.06.2026 | 89,06 | 89,41 | 87,92 | 88,02 | -0,43% | 855.364,00 |
| 08.06.2026 | 88,65 | 89,14 | 87,58 | 88,40 | -0,36% | 519.499,00 |
| 05.06.2026 | 88,49 | 89,31 | 87,55 | 88,72 | 1,78% | 427.458,00 |
| 04.06.2026 | 86,69 | 87,41 | 85,87 | 87,17 | 1,68% | 375.219,00 |
| 03.06.2026 | 85,82 | 86,80 | 85,35 | 85,73 | -0,36% | 494.260,00 |
| 02.06.2026 | 84,50 | 86,30 | 84,50 | 86,04 | 1,83% | 649.398,00 |
| 01.06.2026 | 85,63 | 86,33 | 84,47 | 84,49 | -2,00% | 467.665,00 |
| 29.05.2026 | 86,62 | 86,65 | 85,95 | 86,21 | -0,60% | 620.201,00 |
| 28.05.2026 | 88,84 | 88,94 | 86,51 | 86,73 | -2,15% | 369.858,00 |
| 27.05.2026 | 89,05 | 89,51 | 87,88 | 88,64 | -0,63% | 401.192,00 |
| 26.05.2026 | 89,90 | 90,47 | 89,15 | 89,20 | -0,79% | 416.189,00 |
| 22.05.2026 | 89,53 | 89,99 | 89,09 | 89,91 | 1,15% | 368.592,00 |
| 21.05.2026 | 89,31 | 89,80 | 88,51 | 88,89 | -0,86% | 461.253,00 |
| 20.05.2026 | 89,88 | 90,18 | 88,66 | 89,66 | 0,70% | 422.579,00 |
| 19.05.2026 | 88,74 | 89,97 | 88,36 | 89,04 | 0,11% | 432.507,00 |
| 18.05.2026 | 88,34 | 89,39 | 88,27 | 88,94 | 1,41% | 416.775,00 |
| 15.05.2026 | 88,81 | 88,82 | 87,27 | 87,70 | -2,05% | 414.300,00 |
| 14.05.2026 | 89,34 | 89,89 | 88,80 | 89,54 | 0,92% | 480.880,00 |
| 13.05.2026 | 90,71 | 90,71 | 87,71 | 88,72 | -1,28% | 432.942,00 |
| 12.05.2026 | 89,56 | 90,48 | 88,61 | 89,87 | 0,83% | 394.154,00 |
| 11.05.2026 | 90,57 | 90,89 | 88,95 | 89,13 | -0,91% | 501.088,00 |
| 08.05.2026 | 91,10 | 91,15 | 89,87 | 89,95 | -0,89% | 389.897,00 |
| 07.05.2026 | 92,00 | 92,00 | 90,38 | 90,76 | -0,07% | 588.826,00 |
| 06.05.2026 | 93,68 | 93,69 | 90,57 | 90,82 | -3,04% | 783.565,00 |
| 05.05.2026 | 92,00 | 94,33 | 91,31 | 93,67 | 0,64% | 586.197,00 |
| 04.05.2026 | 92,52 | 93,84 | 92,18 | 93,07 | -0,14% | 471.967,00 |
| 01.05.2026 | 94,05 | 94,43 | 92,77 | 93,20 | -0,90% | 433.826,00 |
| 30.04.2026 | 91,98 | 94,41 | 91,98 | 94,05 | 2,34% | 702.084,00 |
| 29.04.2026 | 91,31 | 92,70 | 91,31 | 91,90 | 0,21% | 479.161,00 |
| 28.04.2026 | 91,49 | 92,54 | 91,00 | 91,71 | 1,52% | 520.732,00 |
| 27.04.2026 | 90,61 | 91,46 | 90,12 | 90,34 | -0,13% | 509.839,00 |
| 24.04.2026 | 90,25 | 91,37 | 89,86 | 90,46 | -0,06% | 480.611,00 |
| 23.04.2026 | 90,00 | 90,91 | 89,18 | 90,51 | 2,39% | 526.868,00 |
| 22.04.2026 | 88,76 | 89,18 | 87,84 | 88,40 | -0,35% | 286.213,00 |
| 21.04.2026 | 90,10 | 90,10 | 88,22 | 88,71 | -1,31% | 363.823,00 |
| 20.04.2026 | 90,99 | 91,87 | 89,69 | 89,89 | -1,21% | 362.892,00 |
| 17.04.2026 | 91,09 | 91,20 | 90,18 | 90,99 | -0,40% | 427.201,00 |