6,030$
-1,63%
Echtzeit-Aktienkurs Southwestern Energy Company
Bid:
Ask:
Aktienkurse zur Southwestern Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 6,13 | 6,24 | 6,02 | 6,04 | -1,47% | 27.838.366,00 |
| 05.09.2024 | 6,08 | 6,15 | 5,98 | 6,13 | 1,66% | 41.721.752,00 |
| 04.09.2024 | 6,19 | 6,24 | 6,02 | 6,03 | -2,27% | 13.079.967,00 |
| 03.09.2024 | 6,26 | 6,29 | 6,07 | 6,17 | -3,29% | 17.773.809,00 |
| 30.08.2024 | 6,31 | 6,41 | 6,29 | 6,38 | 0,31% | 15.708.614,00 |
| 29.08.2024 | 6,21 | 6,36 | 6,18 | 6,36 | 2,58% | 9.848.287,00 |
| 28.08.2024 | 6,19 | 6,21 | 6,08 | 6,20 | -0,96% | 11.274.545,00 |
| 27.08.2024 | 6,31 | 6,36 | 6,23 | 6,26 | -1,26% | 12.660.066,00 |
| 26.08.2024 | 6,32 | 6,44 | 6,32 | 6,34 | 0,79% | 11.843.717,00 |
| 23.08.2024 | 6,19 | 6,31 | 6,19 | 6,29 | 2,28% | 10.684.770,00 |
| 22.08.2024 | 6,20 | 6,26 | 6,13 | 6,15 | -1,13% | 14.546.298,00 |
| 21.08.2024 | 6,33 | 6,34 | 6,17 | 6,22 | -0,96% | 10.544.641,00 |
| 20.08.2024 | 6,35 | 6,37 | 6,22 | 6,28 | -1,26% | 13.542.845,00 |
| 19.08.2024 | 6,27 | 6,40 | 6,26 | 6,36 | 1,92% | 14.589.541,00 |
| 16.08.2024 | 6,17 | 6,28 | 6,17 | 6,24 | -0,32% | 11.089.459,00 |
| 15.08.2024 | 6,10 | 6,30 | 6,10 | 6,26 | 1,79% | 12.605.276,00 |
| 14.08.2024 | 6,16 | 6,19 | 6,11 | 6,15 | 0,33% | 9.824.664,00 |
| 13.08.2024 | 6,20 | 6,24 | 6,11 | 6,13 | -1,61% | 15.916.597,00 |
| 12.08.2024 | 6,20 | 6,29 | 6,19 | 6,23 | 0,97% | 13.341.201,00 |
| 09.08.2024 | 6,16 | 6,21 | 6,08 | 6,17 | 0,16% | 12.227.930,00 |
| 08.08.2024 | 6,06 | 6,25 | 6,05 | 6,16 | 1,82% | 14.119.753,00 |
| 07.08.2024 | 6,11 | 6,18 | 6,04 | 6,05 | 0,83% | 20.570.542,00 |
| 06.08.2024 | 6,04 | 6,13 | 5,97 | 6,00 | -0,33% | 22.023.334,00 |
| 05.08.2024 | 5,92 | 6,05 | 5,85 | 6,02 | -1,31% | 36.766.717,00 |
| 02.08.2024 | 6,32 | 6,33 | 6,01 | 6,10 | -3,63% | 45.301.269,00 |
| 01.08.2024 | 6,48 | 6,52 | 6,28 | 6,33 | -1,86% | 28.774.554,00 |
| 31.07.2024 | 6,52 | 6,53 | 6,42 | 6,45 | 0,00% | 22.125.896,00 |
| 30.07.2024 | 6,40 | 6,53 | 6,33 | 6,45 | 0,00% | 28.714.276,00 |
| 29.07.2024 | 6,50 | 6,53 | 6,40 | 6,45 | -1,23% | 33.180.073,00 |
| 26.07.2024 | 6,35 | 6,63 | 6,26 | 6,53 | 3,00% | 52.856.876,00 |
| 25.07.2024 | 6,36 | 6,47 | 6,34 | 6,34 | -0,63% | 37.578.587,00 |
| 24.07.2024 | 6,61 | 6,64 | 6,38 | 6,38 | -3,19% | 21.426.896,00 |
| 23.07.2024 | 6,63 | 6,67 | 6,49 | 6,59 | -1,49% | 25.577.140,00 |
| 22.07.2024 | 6,69 | 6,73 | 6,63 | 6,69 | 0,15% | 16.118.327,00 |
| 19.07.2024 | 6,67 | 6,71 | 6,53 | 6,68 | -0,15% | 22.654.215,00 |
| 18.07.2024 | 6,79 | 6,86 | 6,67 | 6,69 | -1,04% | 21.025.743,00 |
| 17.07.2024 | 6,88 | 6,99 | 6,76 | 6,76 | -1,46% | 31.030.043,00 |
| 16.07.2024 | 6,98 | 6,98 | 6,85 | 6,86 | -1,44% | 19.575.563,00 |
| 15.07.2024 | 6,93 | 7,00 | 6,88 | 6,96 | 0,87% | 20.437.883,00 |
| 12.07.2024 | 6,99 | 7,04 | 6,88 | 6,90 | -0,58% | 19.391.823,00 |
| 11.07.2024 | 6,90 | 6,99 | 6,84 | 6,94 | 1,02% | 11.767.117,00 |
| 10.07.2024 | 6,81 | 6,89 | 6,76 | 6,87 | 0,73% | 11.548.992,00 |
| 09.07.2024 | 6,78 | 6,85 | 6,70 | 6,82 | 0,74% | 18.965.963,00 |
| 08.07.2024 | 6,77 | 6,84 | 6,74 | 6,77 | 0,30% | 12.272.336,00 |
| 05.07.2024 | 6,82 | 6,89 | 6,70 | 6,75 | -2,32% | 20.380.491,00 |
| 03.07.2024 | 6,86 | 6,93 | 6,81 | 6,91 | 1,32% | 8.678.995,00 |
| 02.07.2024 | 6,82 | 6,87 | 6,74 | 6,82 | 0,74% | 15.390.334,00 |
| 01.07.2024 | 6,75 | 6,80 | 6,66 | 6,77 | 0,59% | 13.956.130,00 |
| 28.06.2024 | 6,76 | 6,82 | 6,70 | 6,73 | 0,15% | 18.999.153,00 |
| 27.06.2024 | 6,75 | 6,82 | 6,70 | 6,72 | -0,44% | 11.445.698,00 |
| 26.06.2024 | 6,81 | 6,85 | 6,66 | 6,75 | -1,03% | 13.861.891,00 |
| 25.06.2024 | 6,91 | 6,91 | 6,77 | 6,82 | -1,59% | 10.256.573,00 |
| 24.06.2024 | 6,72 | 6,97 | 6,70 | 6,93 | 3,90% | 13.549.671,00 |
| 21.06.2024 | 6,77 | 6,81 | 6,65 | 6,67 | -1,48% | 36.424.953,00 |
| 20.06.2024 | 6,71 | 6,82 | 6,70 | 6,77 | 0,30% | 16.627.112,00 |
| 18.06.2024 | 6,87 | 6,90 | 6,75 | 6,75 | -1,75% | 15.920.340,00 |
| 17.06.2024 | 6,93 | 7,01 | 6,83 | 6,87 | -1,15% | 13.563.399,00 |
| 14.06.2024 | 6,95 | 7,02 | 6,92 | 6,95 | -1,14% | 13.431.511,00 |
| 13.06.2024 | 7,10 | 7,14 | 6,96 | 7,03 | -1,40% | 9.274.732,00 |
| 12.06.2024 | 7,31 | 7,35 | 7,11 | 7,13 | -1,66% | 10.230.358,00 |
| 11.06.2024 | 7,32 | 7,37 | 7,25 | 7,25 | -1,36% | 19.860.466,00 |
| 10.06.2024 | 7,23 | 7,36 | 7,22 | 7,35 | 1,66% | 7.533.615,00 |
| 07.06.2024 | 7,15 | 7,26 | 7,14 | 7,23 | 0,00% | 7.879.550,00 |
| 06.06.2024 | 7,29 | 7,33 | 7,20 | 7,23 | -0,69% | 6.533.808,00 |
| 05.06.2024 | 7,24 | 7,32 | 7,20 | 7,28 | 0,69% | 10.947.681,00 |
| 04.06.2024 | 7,44 | 7,45 | 7,18 | 7,23 | -3,73% | 19.828.174,00 |
| 03.06.2024 | 7,61 | 7,63 | 7,37 | 7,51 | -0,27% | 15.349.156,00 |
| 31.05.2024 | 7,45 | 7,57 | 7,42 | 7,53 | 1,89% | 16.020.185,00 |
| 30.05.2024 | 7,36 | 7,52 | 7,36 | 7,39 | 0,41% | 15.185.367,00 |
| 29.05.2024 | 7,38 | 7,41 | 7,28 | 7,36 | -1,08% | 12.588.227,00 |
| 28.05.2024 | 7,42 | 7,51 | 7,40 | 7,44 | 0,68% | 10.031.194,00 |
| 24.05.2024 | 7,38 | 7,39 | 7,30 | 7,39 | 1,09% | 7.480.604,00 |
| 23.05.2024 | 7,45 | 7,50 | 7,28 | 7,31 | -0,68% | 10.068.664,00 |
| 22.05.2024 | 7,39 | 7,40 | 7,27 | 7,36 | -1,21% | 12.969.102,00 |
| 21.05.2024 | 7,50 | 7,60 | 7,44 | 7,45 | -1,32% | 11.994.359,00 |
| 20.05.2024 | 7,52 | 7,67 | 7,50 | 7,55 | 0,27% | 10.387.217,00 |
| 17.05.2024 | 7,56 | 7,60 | 7,50 | 7,53 | 0,13% | 8.417.112,00 |
| 16.05.2024 | 7,61 | 7,67 | 7,52 | 7,52 | -1,05% | 11.207.884,00 |
| 15.05.2024 | 7,52 | 7,61 | 7,41 | 7,60 | 1,47% | 16.759.895,00 |
| 14.05.2024 | 7,28 | 7,51 | 7,26 | 7,49 | 3,03% | 14.029.104,00 |
| 13.05.2024 | 7,20 | 7,32 | 7,19 | 7,27 | 1,39% | 8.752.404,00 |
| 10.05.2024 | 7,35 | 7,37 | 7,15 | 7,17 | -1,92% | 9.724.456,00 |
| 09.05.2024 | 7,30 | 7,37 | 7,26 | 7,31 | 0,69% | 9.010.296,00 |
| 08.05.2024 | 7,32 | 7,33 | 7,25 | 7,26 | -1,63% | 12.246.998,00 |
| 07.05.2024 | 7,31 | 7,49 | 7,31 | 7,38 | 0,54% | 13.564.111,00 |
| 06.05.2024 | 7,15 | 7,40 | 7,15 | 7,34 | 3,67% | 16.221.948,00 |
| 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 |