Holen Sie sich die Stockscreener-App
41.56
5.33%
-2.34
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 |
|---|---|---|---|---|---|
| 2026-03-06 | $43.00 | $40.47 | $2.53 | 14,073,944.0 | -5.33% |
| 2026-03-05 | $46.62 | $43.89 | $2.73 | 15,595,363.0 | -6.89% |
| 2026-03-04 | $48.39 | $46.78 | $1.61 | 7,904,705.0 | -1.26% |
| 2026-03-03 | $48.32 | $46.02 | $2.30 | 12,372,398.0 | -1.08% |
| 2026-03-02 | $49.02 | $46.95 | $2.07 | 10,026,776.0 | -2.01% |
| 2026-02-27 | $50.91 | $48.71 | $2.20 | 9,392,810.0 | -3.28% |
| 2026-02-26 | $51.65 | $49.98 | $1.67 | 11,190,103.0 | +2.08% |
| 2026-02-25 | $50.80 | $49.40 | $1.40 | 10,172,841.0 | -1.48% |
| 2026-02-24 | $51.43 | $50.17 | $1.26 | 8,653,271.0 | -0.51% |
| 2026-02-23 | $52.37 | $50.25 | $2.12 | 8,913,968.0 | -2.28% |
| 2026-02-20 | $52.41 | $51.30 | $1.11 | 7,070,093.0 | +0.02% |
| 2026-02-19 | $54.70 | $52.00 | $2.70 | 9,745,397.0 | -4.96% |
| 2026-02-18 | $54.89 | $53.15 | $1.74 | 13,313,718.0 | +1.00% |
| 2026-02-17 | $55.11 | $52.64 | $2.47 | 12,914,018.0 | +6.16% |
| 2026-02-13 | $51.72 | $50.20 | $1.52 | 9,161,052.0 | +0.55% |
| 2026-02-12 | $52.73 | $49.80 | $2.94 | 13,185,953.0 | -1.17% |
| 2026-02-11 | $54.70 | $51.23 | $3.47 | 10,553,065.0 | -4.88% |
| 2026-02-10 | $54.55 | $53.19 | $1.36 | 8,463,929.0 | +1.33% |
| 2026-02-09 | $54.25 | $53.10 | $1.15 | 8,362,322.0 | -1.66% |
| 2026-02-06 | $54.70 | $52.67 | $2.03 | 14,789,314.0 | +3.33% |
| 2026-02-05 | $52.97 | $51.88 | $1.09 | 7,754,407.0 | -0.15% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $49.02 | $40.47 | $8.55 | 74,047,130.0 | -15.63% |
| 2026-02 | $55.11 | $48.10 | $7.01 | 199,846,129.0 | +3.66% |
| 2026-01 | $49.85 | $40.68 | $9.17 | 203,755,203.0 | +14.98% |
Southwest Airlines Co-Aktien (LUV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $43.54 | $34.28 | $9.26 | 232,575,072.0 | +18.56% |
| 2025-11 | $35.39 | $29.26 | $6.13 | 140,958,644.0 | +14.88% |
| 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% |
1.05%
2.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):