86,230$
-0,58%
Echtzeit-Aktienkurs Southwest Gas Holdings
Bid:
Ask:
Aktienkurse zur Southwest Gas Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 86,62 | 86,65 | 85,95 | 86,21 | -0,60% | 616.751,00 |
| 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 |
| 16.04.2026 | 90,70 | 92,15 | 90,70 | 91,36 | 0,35% | 517.406,00 |
| 15.04.2026 | 90,82 | 91,56 | 90,35 | 91,04 | -0,37% | 405.771,00 |
| 14.04.2026 | 90,92 | 91,67 | 90,14 | 91,38 | -0,01% | 393.407,00 |
| 13.04.2026 | 93,19 | 93,44 | 91,04 | 91,39 | -1,92% | 356.441,00 |
| 10.04.2026 | 92,07 | 93,36 | 91,95 | 93,18 | 0,99% | 519.212,00 |
| 09.04.2026 | 90,80 | 92,32 | 90,60 | 92,27 | 1,48% | 523.746,00 |
| 08.04.2026 | 89,28 | 90,94 | 88,69 | 90,92 | 2,18% | 536.692,00 |
| 07.04.2026 | 89,15 | 89,38 | 88,52 | 88,98 | -0,09% | 476.420,00 |
| 06.04.2026 | 88,92 | 89,47 | 88,25 | 89,06 | -0,20% | 360.842,00 |
| 02.04.2026 | 87,50 | 89,29 | 87,50 | 89,24 | 1,98% | 370.826,00 |
| 01.04.2026 | 86,32 | 87,84 | 86,32 | 87,51 | 0,70% | 390.164,00 |
| 31.03.2026 | 86,37 | 87,43 | 85,95 | 86,90 | -0,47% | 502.837,00 |
| 30.03.2026 | 87,37 | 87,78 | 86,75 | 87,31 | 0,69% | 487.363,00 |
| 27.03.2026 | 86,67 | 87,51 | 86,49 | 86,71 | 0,16% | 461.790,00 |
| 26.03.2026 | 85,36 | 86,65 | 85,36 | 86,57 | 0,87% | 387.104,00 |
| 25.03.2026 | 87,16 | 87,29 | 85,64 | 85,82 | -0,61% | 361.941,00 |
| 24.03.2026 | 84,84 | 87,03 | 84,83 | 86,35 | 0,61% | 498.375,00 |
| 23.03.2026 | 84,61 | 86,17 | 84,40 | 85,83 | 2,69% | 657.077,00 |
| 20.03.2026 | 86,65 | 86,85 | 83,51 | 83,58 | -3,06% | 1.340.661,00 |
| 19.03.2026 | 86,11 | 86,58 | 85,44 | 86,22 | -0,07% | 414.701,00 |
| 18.03.2026 | 87,01 | 87,01 | 85,22 | 86,28 | -1,25% | 590.457,00 |
| 17.03.2026 | 88,84 | 88,96 | 87,20 | 87,37 | -1,03% | 450.165,00 |
| 16.03.2026 | 87,41 | 88,68 | 87,41 | 88,28 | 0,31% | 421.050,00 |
| 13.03.2026 | 88,27 | 88,36 | 87,01 | 88,01 | 0,79% | 409.809,00 |
| 12.03.2026 | 86,15 | 87,87 | 86,07 | 87,32 | 0,51% | 342.685,00 |
| 11.03.2026 | 87,04 | 87,78 | 86,12 | 86,88 | -0,15% | 423.875,00 |
| 10.03.2026 | 86,81 | 88,07 | 86,81 | 87,01 | -0,80% | 458.578,00 |
| 09.03.2026 | 87,33 | 87,86 | 86,36 | 87,71 | 0,10% | 601.208,00 |
| 06.03.2026 | 87,02 | 87,81 | 86,45 | 87,62 | -0,10% | 576.148,00 |
| 05.03.2026 | 88,76 | 88,92 | 87,02 | 87,71 | -2,11% | 544.159,00 |
| 04.03.2026 | 88,99 | 90,00 | 88,23 | 89,60 | 0,79% | 760.110,00 |
| 03.03.2026 | 87,56 | 88,92 | 85,80 | 88,90 | 0,45% | 510.852,00 |
| 02.03.2026 | 88,69 | 89,45 | 87,83 | 88,50 | 0,37% | 658.071,00 |
| 27.02.2026 | 88,35 | 89,14 | 87,98 | 88,17 | -0,27% | 730.348,00 |
| 26.02.2026 | 87,06 | 88,78 | 86,64 | 88,41 | 1,54% | 864.255,00 |
| 25.02.2026 | 84,95 | 87,99 | 81,32 | 87,07 | -1,06% | 1.086.563,00 |
| 24.02.2026 | 88,00 | 88,46 | 87,43 | 88,00 | -0,15% | 495.805,00 |
| 23.02.2026 | 88,39 | 88,66 | 87,76 | 88,13 | 0,61% | 427.436,00 |
| 20.02.2026 | 87,55 | 87,84 | 85,99 | 87,60 | 0,41% | 435.176,00 |
| 19.02.2026 | 87,44 | 88,04 | 87,04 | 87,24 | 0,69% | 571.381,00 |
| 18.02.2026 | 88,19 | 88,21 | 86,34 | 86,64 | -1,81% | 621.129,00 |
| 17.02.2026 | 87,68 | 88,74 | 87,01 | 88,24 | 0,30% | 983.614,00 |
| 13.02.2026 | 87,05 | 88,04 | 86,47 | 87,98 | 1,00% | 755.198,00 |
| 12.02.2026 | 86,35 | 87,80 | 85,70 | 87,11 | 1,33% | 1.004.418,00 |
| 11.02.2026 | 85,17 | 86,20 | 83,56 | 85,97 | 2,96% | 3.162.188,00 |
| 10.02.2026 | 83,07 | 84,42 | 82,42 | 83,50 | 0,76% | 654.382,00 |
| 09.02.2026 | 83,13 | 83,32 | 81,79 | 82,87 | -0,47% | 602.571,00 |
| 06.02.2026 | 83,96 | 84,63 | 82,84 | 83,26 | 0,33% | 2.181.912,00 |
| 05.02.2026 | 83,01 | 83,63 | 82,34 | 82,99 | 0,44% | 1.378.748,00 |
| 04.02.2026 | 83,86 | 83,98 | 82,49 | 82,63 | -0,37% | 506.264,00 |
| 03.02.2026 | 82,89 | 83,50 | 81,76 | 82,94 | 1,05% | 947.686,00 |
| 02.02.2026 | 82,88 | 83,15 | 81,71 | 82,08 | -0,89% | 1.159.991,00 |
| 30.01.2026 | 82,58 | 83,25 | 81,11 | 82,82 | 0,22% | 708.116,00 |
| 29.01.2026 | 82,76 | 83,06 | 81,80 | 82,64 | 0,85% | 718.561,00 |
| 28.01.2026 | 83,35 | 84,05 | 81,90 | 81,94 | -2,29% | 462.013,00 |
| 27.01.2026 | 83,23 | 84,18 | 83,23 | 83,86 | 0,48% | 946.598,00 |
| 26.01.2026 | 83,35 | 84,29 | 83,27 | 83,46 | 0,53% | 350.630,00 |
| 23.01.2026 | 83,89 | 83,89 | 82,70 | 83,02 | -1,05% | 305.062,00 |
| 22.01.2026 | 84,81 | 85,31 | 83,79 | 83,90 | -0,80% | 465.388,00 |
| 21.01.2026 | 85,04 | 85,98 | 83,60 | 84,58 | -0,28% | 627.848,00 |
| 20.01.2026 | 86,12 | 86,52 | 84,76 | 84,82 | -1,68% | 562.452,00 |
| 16.01.2026 | 85,19 | 86,75 | 85,19 | 86,27 | 0,43% | 704.804,00 |
| 15.01.2026 | 84,85 | 86,70 | 84,37 | 85,90 | 2,84% | 962.201,00 |
| 14.01.2026 | 81,94 | 83,62 | 81,94 | 83,53 | 1,92% | 554.063,00 |
| 13.01.2026 | 81,80 | 82,61 | 81,08 | 81,96 | 0,44% | 575.397,00 |
| 12.01.2026 | 81,20 | 82,37 | 80,80 | 81,60 | 0,57% | 351.630,00 |
| 09.01.2026 | 81,08 | 82,22 | 80,85 | 81,14 | 0,36% | 287.250,00 |
| 08.01.2026 | 80,10 | 81,51 | 80,10 | 80,85 | 0,48% | 300.400,00 |
| 07.01.2026 | 81,38 | 82,10 | 80,22 | 80,46 | -0,64% | 438.326,00 |
| 06.01.2026 | 78,87 | 81,11 | 78,77 | 80,98 | 1,84% | 390.173,00 |