Holen Sie sich die Stockscreener-App
32.67
2.57%
0.82
Vorhandelsmarkt:
32.19
-0.48
-1.47%
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 |
|---|---|---|---|---|---|
| 2025-05-16 | $32.81 | $31.80 | $1.01 | 9,847,697.0 | +2.57% |
| 2025-05-15 | $32.03 | $31.31 | $0.7249 | 8,258,101.0 | +1.50% |
| 2025-05-14 | $32.53 | $31.07 | $1.47 | 13,634,629.0 | +0.29% |
| 2025-05-13 | $31.71 | $31.21 | $0.50 | 11,186,548.0 | +0.06% |
| 2025-05-12 | $32.78 | $31.07 | $1.71 | 12,497,754.0 | +0.29% |
| 2025-05-09 | $31.45 | $31.01 | $0.44 | 6,276,444.0 | +0.35% |
| 2025-05-08 | $31.46 | $30.52 | $0.94 | 8,518,557.0 | +2.61% |
| 2025-05-07 | $30.57 | $29.77 | $0.795 | 8,135,688.0 | +1.47% |
| 2025-05-06 | $30.18 | $29.57 | $0.611 | 8,551,252.0 | -0.80% |
| 2025-05-05 | $30.59 | $29.63 | $0.96 | 11,879,483.0 | +0.77% |
| 2025-05-02 | $30.05 | $28.79 | $1.26 | 13,741,273.0 | +4.44% |
| 2025-05-01 | $28.98 | $28.14 | $0.84 | 15,583,245.0 | +2.22% |
| 2025-04-30 | $28.18 | $26.61 | $1.57 | 15,879,116.0 | +2.57% |
| 2025-04-29 | $27.39 | $26.50 | $0.90 | 11,599,500.0 | +2.29% |
| 2025-04-28 | $27.41 | $26.26 | $1.15 | 14,984,048.0 | +0.60% |
| 2025-04-25 | $26.59 | $25.89 | $0.70 | 10,531,283.0 | +0.11% |
| 2025-04-24 | $26.69 | $24.62 | $2.07 | 22,079,093.0 | +3.68% |
| 2025-04-23 | $26.55 | $25.26 | $1.29 | 15,181,946.0 | +3.11% |
| 2025-04-22 | $24.77 | $24.07 | $0.70 | 9,940,080.0 | +2.95% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $32.81 | $28.14 | $4.67 | 137,958,368.0 | +16.85% |
| 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% |
1.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):