Holen Sie sich die Stockscreener-App
33.27
3.64%
1.17
Handel nachbörslich:
33.40
0.13
+0.39%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt LUV?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Southwest Airlines Co-Aktien (LUV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-21 | $33.33 | $32.34 | $0.99 | 7,088,211.0 | +3.64% |
| 2025-01-17 | $32.33 | $31.86 | $0.47 | 9,242,873.0 | -0.19% |
| 2025-01-16 | $32.30 | $31.20 | $1.11 | 9,593,559.0 | -1.95% |
| 2025-01-15 | $33.67 | $32.67 | $0.995 | 5,724,955.0 | -1.00% |
| 2025-01-14 | $33.21 | $32.72 | $0.49 | 6,267,084.0 | +1.44% |
| 2025-01-13 | $32.99 | $32.26 | $0.73 | 7,465,892.0 | -1.39% |
| 2025-01-10 | $33.58 | $32.69 | $0.89 | 9,523,674.0 | +0.73% |
| 2025-01-08 | $32.88 | $32.16 | $0.72 | 5,591,475.0 | +0.00% |
| 2025-01-07 | $34.34 | $32.57 | $1.77 | 8,188,616.0 | -2.81% |
| 2025-01-06 | $34.41 | $33.76 | $0.65 | 4,909,240.0 | +0.65% |
| 2025-01-03 | $33.69 | $32.35 | $1.34 | 5,480,067.0 | +0.72% |
| 2025-01-02 | $33.87 | $33.26 | $0.61 | 3,325,543.0 | -0.74% |
| 2024-12-31 | $33.95 | $33.53 | $0.42 | 3,267,297.0 | +0.18% |
| 2024-12-30 | $33.94 | $33.21 | $0.725 | 4,967,222.0 | -1.41% |
| 2024-12-27 | $34.23 | $33.80 | $0.435 | 2,727,781.0 | -0.44% |
| 2024-12-26 | $34.31 | $33.75 | $0.56 | 2,899,874.0 | -0.47% |
| 2024-12-24 | $34.39 | $33.76 | $0.635 | 2,268,489.0 | +1.45% |
Southwest Airlines Co-Aktien (LUV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Southwest Airlines Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LUV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Southwest Airlines Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Southwest Airlines Co-Aktien (LUV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $34.41 | $31.20 | $3.21 | 89,489,400.0 | -1.04% |
Southwest Airlines Co-Aktien (LUV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.12 | $32.32 | $3.80 | 131,675,287.0 | +3.71% |
| 2024-11 | $33.15 | $29.90 | $3.25 | 114,880,989.0 | +5.82% |
| 2024-10 | $32.20 | $28.58 | $3.62 | 179,103,399.0 | +3.21% |
| 2024-09 | $31.64 | $28.18 | $3.46 | 168,763,545.0 | +2.46% |
| 2024-08 | $29.45 | $23.58 | $5.87 | 229,110,596.0 | +7.35% |
| 2024-07 | $28.83 | $25.77 | $3.06 | 234,280,616.0 | -5.84% |
| 2024-06 | $30.35 | $27.00 | $3.35 | 186,184,601.0 | +6.59% |
| 2024-05 | $28.37 | $24.60 | $3.77 | 190,120,872.0 | +3.47% |
| 2024-04 | $29.97 | $25.93 | $4.04 | 225,326,754.0 | -11.13% |
| 2024-03 | $35.05 | $27.76 | $7.29 | 185,088,401.0 | -14.82% |
| 2024-02 | $35.18 | $29.41 | $5.77 | 138,460,059.0 | +14.65% |
| 2024-01 | $32.80 | $27.25 | $5.55 | 189,199,174.0 | +3.50% |
Southwest Airlines Co-Aktien (LUV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.49 | $25.54 | $4.95 | 190,382,696.0 | +12.94% |
| 2023-11 | $25.67 | $21.91 | $3.76 | 144,431,364.0 | +15.02% |
| 2023-10 | $27.66 | $21.92 | $5.74 | 183,378,110.0 | -17.88% |
| 2023-09 | $31.85 | $26.46 | $5.39 | 136,374,259.0 | -14.34% |
| 2023-08 | $34.13 | $30.86 | $3.27 | 143,135,247.0 | -7.49% |
| 2023-07 | $39.53 | $32.66 | $6.87 | 187,818,232.0 | -5.66% |
| 2023-06 | $36.24 | $29.08 | $7.16 | 156,568,659.0 | +21.23% |
| 2023-05 | $31.16 | $28.40 | $2.76 | 135,298,506.0 | -1.39% |
| 2023-04 | $32.94 | $28.81 | $4.13 | 148,223,715.0 | -6.91% |
| 2023-03 | $34.48 | $28.95 | $5.53 | 163,750,023.0 | -3.10% |
| 2023-02 | $37.31 | $33.03 | $4.28 | 107,595,346.0 | -6.12% |
| 2023-01 | $38.53 | $32.10 | $6.43 | 152,891,408.0 | +6.24% |
5.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):