30.63
price up icon2.41%   0.72
after-market Handel nachbörslich: 30.50 -0.13 -0.42%
loading

Southwest Airlines Co-Aktien (LUV) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $30.64 $29.93 $0.71 5,752,056.0 +2.41%
2024-11-04 $30.84 $29.90 $0.94 5,454,223.0 -2.29%
2024-11-01 $31.04 $30.53 $0.51 5,826,053.0 +0.10%
2024-10-31 $31.68 $30.51 $1.17 6,413,913.0 -2.83%
2024-10-30 $31.84 $31.06 $0.78 7,227,971.0 +1.42%
2024-10-29 $31.15 $29.82 $1.33 9,286,430.0 +2.41%
2024-10-28 $30.44 $29.45 $0.99 12,905,508.0 +2.96%
2024-10-25 $29.64 $29.12 $0.515 9,245,741.0 +1.41%
2024-10-24 $30.76 $28.58 $2.18 16,393,160.0 -5.56%
2024-10-23 $30.79 $30.27 $0.515 6,520,959.0 +0.79%
2024-10-22 $30.75 $30.02 $0.73 7,890,447.0 +0.16%
2024-10-21 $30.79 $30.16 $0.625 7,453,836.0 -1.74%
2024-10-18 $31.18 $29.95 $1.23 8,039,845.0 +2.96%
2024-10-17 $30.83 $29.99 $0.84 7,174,546.0 -2.65%
2024-10-16 $31.24 $30.52 $0.7238 6,198,753.0 +1.38%
2024-10-15 $31.15 $30.43 $0.715 5,277,310.0 +0.40%
2024-10-14 $30.85 $29.96 $0.885 5,711,761.0 -0.82%
2024-10-11 $30.74 $29.97 $0.77 4,410,400.0 +0.86%
2024-10-10 $30.80 $30.01 $0.7897 4,433,288.0 -0.91%
2024-10-09 $31.38 $30.51 $0.8699 6,009,973.0 -0.10%
2024-10-08 $31.59 $30.49 $1.10 7,574,204.0 -1.19%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $31.04 $29.90 $1.14 22,784,388.0 +0.16%
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%

Southwest Airlines Co-Aktien (LUV) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $40.38 $32.19 $8.19 146,471,929.0 -15.64%
2022-11 $39.94 $35.48 $4.46 102,529,663.0 +9.79%
2022-10 $36.56 $30.20 $6.36 130,507,321.0 +17.87%
2022-09 $39.14 $30.79 $8.35 131,055,035.0 -15.97%
2022-08 $40.39 $36.68 $3.71 105,300,846.0 -3.73%
2022-07 $41.76 $35.06 $6.70 120,872,626.0 +5.54%
2022-06 $46.46 $34.36 $12.10 119,671,090.0 -21.24%
2022-05 $48.18 $41.37 $6.81 102,148,009.0 -1.84%
2022-04 $50.10 $41.04 $9.06 140,388,748.0 +2.01%
2022-03 $46.39 $36.75 $9.64 195,547,977.0 +4.57%
2022-02 $47.74 $41.20 $6.54 138,301,077.0 -2.14%
2022-01 $46.49 $40.63 $5.86 165,329,986.0 +4.48%
$46.29
price up icon 5.06%
airlines UAL
$80.03
price up icon 3.60%
airlines AAL
$13.19
price up icon 1.54%
airlines ALK
$48.56
price up icon 2.82%
$104.23
price up icon 5.03%
Kapitalisierung:     |  Volumen (24h):