Holen Sie sich die Stockscreener-App
31.16
2.38%
-0.76
Handel nachbörslich:
31.16
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $32.66 | $31.15 | $1.51 | 7,802,919.0 | -2.38% |
| 2025-11-19 | $32.97 | $31.78 | $1.19 | 5,588,424.0 | -0.13% |
| 2025-11-18 | $32.26 | $31.53 | $0.73 | 7,090,106.0 | +0.35% |
| 2025-11-17 | $32.83 | $31.57 | $1.26 | 5,768,629.0 | -2.96% |
| 2025-11-14 | $33.08 | $32.42 | $0.655 | 7,668,540.0 | -0.67% |
| 2025-11-13 | $33.80 | $32.87 | $0.935 | 7,847,637.0 | -0.90% |
| 2025-11-12 | $33.48 | $32.03 | $1.45 | 8,936,693.0 | +4.22% |
| 2025-11-11 | $32.80 | $31.79 | $1.01 | 7,649,421.0 | -2.05% |
| 2025-11-10 | $33.58 | $32.47 | $1.11 | 7,816,246.0 | +0.65% |
| 2025-11-07 | $32.47 | $30.84 | $1.62 | 8,633,589.0 | +2.98% |
| 2025-11-06 | $31.97 | $31.05 | $0.925 | 7,744,019.0 | -0.35% |
| 2025-11-05 | $31.65 | $29.80 | $1.85 | 9,055,590.0 | +6.57% |
| 2025-11-04 | $30.17 | $29.26 | $0.91 | 12,940,219.0 | -2.50% |
| 2025-11-03 | $30.75 | $29.75 | $1.00 | 8,805,284.0 | +0.43% |
| 2025-10-31 | $30.39 | $29.91 | $0.475 | 8,460,210.0 | +0.70% |
| 2025-10-30 | $30.77 | $30.05 | $0.72 | 6,569,970.0 | -1.86% |
| 2025-10-29 | $31.13 | $30.45 | $0.675 | 10,912,439.0 | -1.38% |
| 2025-10-28 | $32.17 | $31.02 | $1.15 | 11,343,165.0 | -3.60% |
| 2025-10-27 | $32.74 | $31.86 | $0.875 | 9,600,611.0 | +0.16% |
| 2025-10-24 | $32.43 | $31.38 | $1.05 | 15,182,089.0 | +1.74% |
| 2025-10-23 | $33.15 | $31.02 | $2.13 | 27,750,711.0 | -6.25% |
| 2025-10-22 | $34.75 | $33.43 | $1.32 | 10,473,492.0 | -2.65% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $33.80 | $29.26 | $4.54 | 121,150,235.0 | +2.84% |
| 2025-10 | $34.98 | $29.91 | $5.06 | 226,023,720.0 | -5.05% |
| 2025-09 | $33.90 | $30.57 | $3.32 | 202,489,646.0 | -3.01% |
| 2025-08 | $33.64 | $28.98 | $4.66 | 152,204,390.0 | +6.37% |
| 2025-07 | $37.96 | $30.37 | $7.59 | 281,198,960.0 | -4.65% |
| 2025-06 | $34.62 | $30.72 | $3.90 | 218,852,688.0 | -2.82% |
| 2025-05 | $34.33 | $28.14 | $6.19 | 240,793,532.0 | +19.38% |
| 2025-04 | $33.16 | $23.82 | $9.34 | 317,730,891.0 | -16.74% |
| 2025-03 | $35.24 | $27.64 | $7.60 | 299,053,276.0 | +8.11% |
| 2025-02 | $31.35 | $29.29 | $2.06 | 156,933,173.0 | +1.14% |
| 2025-01 | $34.41 | $30.51 | $3.90 | 164,510,860.0 | -8.66% |
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% |
3.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):