7,080$
-1,94%
Echtzeit-Aktienkurs Southwestern Energy Co.
Bid:
Ask:
Aktienkurse zur Southwestern Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 7,09 | 7,23 | 7,02 | 7,08 | -1,94% | 22.590.598,00 |
| 02.05.2024 | 7,30 | 7,32 | 7,13 | 7,22 | 0,00% | 20.770.781,00 |
| 01.05.2024 | 7,46 | 7,49 | 7,07 | 7,22 | -3,60% | 24.263.963,00 |
| 30.04.2024 | 7,75 | 7,80 | 7,48 | 7,49 | -3,35% | 17.384.709,00 |
| 29.04.2024 | 7,70 | 7,79 | 7,68 | 7,75 | 0,52% | 10.366.590,00 |
| 26.04.2024 | 7,63 | 7,73 | 7,58 | 7,71 | 0,78% | 10.856.903,00 |
| 25.04.2024 | 7,59 | 7,66 | 7,52 | 7,65 | 0,79% | 15.222.661,00 |
| 24.04.2024 | 7,37 | 7,60 | 7,35 | 7,59 | 2,71% | 13.239.416,00 |
| 23.04.2024 | 7,36 | 7,43 | 7,28 | 7,39 | -0,14% | 12.204.994,00 |
| 22.04.2024 | 7,26 | 7,47 | 7,24 | 7,40 | 1,51% | 10.062.924,00 |
| 19.04.2024 | 7,23 | 7,39 | 7,20 | 7,29 | 0,14% | 8.313.395,00 |
| 18.04.2024 | 7,30 | 7,36 | 7,26 | 7,28 | 0,14% | 7.943.629,00 |
| 17.04.2024 | 7,25 | 7,39 | 7,24 | 7,27 | 0,00% | 6.938.394,00 |
| 16.04.2024 | 7,25 | 7,33 | 7,12 | 7,27 | -0,41% | 11.191.745,00 |
| 15.04.2024 | 7,42 | 7,49 | 7,27 | 7,30 | -1,62% | 14.068.185,00 |
| 12.04.2024 | 7,45 | 7,61 | 7,40 | 7,42 | 0,41% | 12.513.588,00 |
| 11.04.2024 | 7,48 | 7,55 | 7,31 | 7,39 | -1,73% | 13.020.473,00 |
| 10.04.2024 | 7,46 | 7,58 | 7,44 | 7,52 | -0,13% | 14.484.470,00 |
| 09.04.2024 | 7,57 | 7,58 | 7,43 | 7,53 | -0,13% | 11.723.484,00 |
| 08.04.2024 | 7,56 | 7,58 | 7,51 | 7,54 | 0,40% | 10.661.235,00 |
| 05.04.2024 | 7,52 | 7,54 | 7,36 | 7,51 | -0,13% | 18.054.698,00 |
| 04.04.2024 | 7,64 | 7,69 | 7,50 | 7,52 | -1,44% | 16.259.127,00 |
| 03.04.2024 | 7,57 | 7,63 | 7,54 | 7,63 | 1,06% | 16.122.388,00 |
| 02.04.2024 | 7,58 | 7,62 | 7,50 | 7,55 | -0,79% | 11.583.362,00 |
| 01.04.2024 | 7,63 | 7,68 | 7,55 | 7,61 | 0,40% | 12.379.019,00 |
| 28.03.2024 | 7,57 | 7,60 | 7,49 | 7,58 | 0,93% | 13.200.064,00 |
| 27.03.2024 | 7,30 | 7,51 | 7,26 | 7,51 | 2,46% | 14.495.786,00 |
| 26.03.2024 | 7,39 | 7,42 | 7,31 | 7,33 | -0,41% | 15.289.985,00 |
| 25.03.2024 | 7,28 | 7,39 | 7,26 | 7,36 | 1,10% | 12.287.257,00 |
| 22.03.2024 | 7,29 | 7,30 | 7,21 | 7,28 | -0,14% | 10.072.964,00 |
| 21.03.2024 | 7,30 | 7,36 | 7,28 | 7,29 | -0,41% | 12.303.348,00 |
| 20.03.2024 | 7,12 | 7,36 | 7,09 | 7,32 | 2,23% | 16.861.831,00 |
| 19.03.2024 | 6,99 | 7,18 | 6,99 | 7,16 | 1,70% | 11.649.149,00 |
| 18.03.2024 | 7,08 | 7,11 | 6,99 | 7,04 | -0,14% | 13.881.174,00 |
| 15.03.2024 | 7,09 | 7,16 | 7,01 | 7,05 | -0,56% | 21.227.182,00 |
| 14.03.2024 | 7,15 | 7,18 | 7,01 | 7,09 | -0,70% | 14.320.876,00 |
| 13.03.2024 | 7,06 | 7,19 | 7,03 | 7,14 | 1,28% | 15.760.417,00 |
| 12.03.2024 | 7,05 | 7,10 | 6,99 | 7,05 | 0,57% | 11.572.243,00 |
| 11.03.2024 | 6,91 | 7,02 | 6,87 | 7,01 | 1,01% | 12.747.782,00 |
| 08.03.2024 | 6,96 | 7,02 | 6,91 | 6,94 | 0,00% | 8.457.539,00 |
| 07.03.2024 | 6,95 | 6,99 | 6,90 | 6,94 | 0,00% | 7.263.154,00 |
| 06.03.2024 | 7,04 | 7,05 | 6,93 | 6,94 | -0,86% | 9.977.175,00 |
| 05.03.2024 | 6,93 | 7,08 | 6,90 | 7,00 | 0,57% | 16.984.556,00 |
| 04.03.2024 | 7,10 | 7,11 | 6,96 | 6,96 | -0,29% | 30.677.667,00 |
| 01.03.2024 | 6,99 | 7,05 | 6,93 | 6,98 | 0,14% | 14.407.284,00 |
| 29.02.2024 | 6,90 | 7,00 | 6,88 | 6,97 | 0,87% | 14.826.273,00 |
| 28.02.2024 | 6,89 | 6,96 | 6,82 | 6,91 | 0,73% | 13.848.768,00 |
| 27.02.2024 | 6,96 | 6,98 | 6,84 | 6,86 | -1,15% | 19.499.557,00 |
| 26.02.2024 | 7,00 | 7,00 | 6,89 | 6,94 | 0,43% | 13.125.605,00 |
| 23.02.2024 | 6,88 | 6,93 | 6,79 | 6,91 | -1,57% | 11.950.415,00 |
| 22.02.2024 | 7,00 | 7,07 | 6,93 | 7,02 | -1,13% | 15.827.371,00 |
| 21.02.2024 | 6,71 | 7,13 | 6,69 | 7,10 | 7,41% | 27.040.005,00 |
| 20.02.2024 | 6,62 | 6,71 | 6,56 | 6,61 | -0,90% | 13.938.657,00 |
| 16.02.2024 | 6,58 | 6,70 | 6,51 | 6,67 | 1,06% | 12.786.865,00 |
| 15.02.2024 | 6,40 | 6,65 | 6,40 | 6,60 | 4,10% | 17.065.225,00 |
| 14.02.2024 | 6,41 | 6,47 | 6,27 | 6,34 | -0,94% | 18.944.661,00 |
| 13.02.2024 | 6,45 | 6,49 | 6,36 | 6,40 | -1,99% | 12.376.416,00 |
| 12.02.2024 | 6,43 | 6,58 | 6,43 | 6,53 | 1,56% | 11.113.870,00 |
| 09.02.2024 | 6,44 | 6,48 | 6,39 | 6,43 | -0,77% | 10.573.776,00 |
| 08.02.2024 | 6,35 | 6,50 | 6,32 | 6,48 | 1,25% | 13.024.357,00 |
| 07.02.2024 | 6,46 | 6,50 | 6,33 | 6,40 | 0,16% | 12.701.350,00 |
| 06.02.2024 | 6,36 | 6,47 | 6,33 | 6,39 | 0,63% | 11.536.789,00 |
| 05.02.2024 | 6,40 | 6,42 | 6,30 | 6,35 | -1,55% | 14.455.217,00 |
| 02.02.2024 | 6,46 | 6,54 | 6,41 | 6,45 | 0,16% | 13.607.829,00 |
| 01.02.2024 | 6,48 | 6,55 | 6,40 | 6,44 | -0,16% | 17.874.012,00 |
| 31.01.2024 | 6,59 | 6,66 | 6,45 | 6,45 | -2,71% | 12.195.357,00 |
| 30.01.2024 | 6,46 | 6,67 | 6,44 | 6,63 | 1,69% | 20.065.248,00 |
| 29.01.2024 | 6,51 | 6,53 | 6,41 | 6,52 | 0,31% | 14.095.880,00 |
| 26.01.2024 | 6,48 | 6,58 | 6,41 | 6,50 | 0,31% | 19.403.391,00 |
| 25.01.2024 | 6,48 | 6,53 | 6,40 | 6,48 | 0,93% | 16.608.731,00 |
| 24.01.2024 | 6,37 | 6,48 | 6,33 | 6,42 | 1,90% | 18.505.454,00 |
| 23.01.2024 | 6,28 | 6,38 | 6,25 | 6,30 | -0,79% | 20.863.480,00 |
| 22.01.2024 | 6,30 | 6,45 | 6,29 | 6,35 | -0,94% | 18.978.294,00 |
| 19.01.2024 | 6,41 | 6,42 | 6,32 | 6,41 | -0,47% | 16.116.102,00 |
| 18.01.2024 | 6,51 | 6,55 | 6,37 | 6,44 | -0,62% | 24.732.177,00 |
| 17.01.2024 | 6,56 | 6,63 | 6,46 | 6,48 | -2,56% | 31.114.252,00 |
| 16.01.2024 | 6,90 | 6,97 | 6,63 | 6,65 | -5,14% | 26.932.080,00 |
| 12.01.2024 | 6,90 | 7,03 | 6,87 | 7,01 | 4,32% | 36.824.896,00 |
| 11.01.2024 | 6,80 | 7,02 | 6,67 | 6,72 | -2,47% | 85.174.748,00 |
| 10.01.2024 | 6,85 | 6,92 | 6,77 | 6,89 | -0,29% | 18.581.749,00 |
| 09.01.2024 | 7,03 | 7,03 | 6,81 | 6,91 | -0,14% | 26.617.335,00 |
| 08.01.2024 | 6,74 | 6,99 | 6,58 | 6,92 | 0,73% | 31.644.508,00 |
| 05.01.2024 | 6,40 | 7,11 | 6,39 | 6,87 | 7,34% | 54.933.254,00 |
| 04.01.2024 | 6,56 | 6,62 | 6,39 | 6,40 | -1,08% | 19.263.297,00 |
| 03.01.2024 | 6,43 | 6,55 | 6,40 | 6,47 | -1,37% | 17.037.280,00 |
| 02.01.2024 | 6,62 | 6,69 | 6,51 | 6,56 | 0,15% | 11.296.599,00 |
| 29.12.2023 | 6,60 | 6,66 | 6,53 | 6,55 | -1,21% | 7.656.015,00 |
| 28.12.2023 | 6,64 | 6,76 | 6,62 | 6,63 | 0,30% | 8.671.266,00 |
| 27.12.2023 | 6,65 | 6,76 | 6,60 | 6,61 | -0,90% | 9.538.975,00 |
| 26.12.2023 | 6,68 | 6,72 | 6,61 | 6,67 | 0,45% | 7.210.301,00 |
| 22.12.2023 | 6,63 | 6,72 | 6,57 | 6,64 | 0,15% | 12.413.272,00 |
| 21.12.2023 | 6,42 | 6,65 | 6,41 | 6,63 | 4,25% | 15.174.559,00 |
| 20.12.2023 | 6,51 | 6,60 | 6,36 | 6,36 | -2,15% | 15.658.794,00 |
| 19.12.2023 | 6,38 | 6,50 | 6,34 | 6,50 | 1,25% | 10.402.667,00 |
| 18.12.2023 | 6,42 | 6,55 | 6,41 | 6,42 | 2,07% | 17.622.985,00 |
| 15.12.2023 | 6,35 | 6,43 | 6,26 | 6,29 | -0,94% | 38.743.629,00 |
| 14.12.2023 | 6,25 | 6,44 | 6,24 | 6,35 | 2,42% | 19.838.022,00 |
| 13.12.2023 | 6,11 | 6,21 | 6,03 | 6,20 | 1,64% | 22.762.935,00 |
| 12.12.2023 | 6,08 | 6,14 | 6,02 | 6,10 | -1,61% | 19.165.463,00 |
| 11.12.2023 | 6,03 | 6,25 | 5,96 | 6,20 | 0,00% | 19.338.972,00 |