Holen Sie sich die Stockscreener-App
39.62
2.30%
0.89
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $39.76 | $38.70 | $1.05 | 5,364,306.0 | +2.30% |
| 2026-09-03 | $39.05 | $38.16 | $0.89 | 4,723,597.0 | +0.31% |
| 2026-09-02 | $39.05 | $38.20 | $0.85 | 4,610,509.0 | +2.47% |
| 2026-09-01 | $38.47 | $37.58 | $0.89 | 4,339,340.0 | -2.21% |
| 2026-08-31 | $39.36 | $38.45 | $0.91 | 4,528,929.0 | -2.80% |
| 2026-08-28 | $40.56 | $39.63 | $0.93 | 3,130,478.0 | -0.30% |
| 2026-08-27 | $40.77 | $39.69 | $1.08 | 3,749,196.0 | -2.24% |
| 2026-08-26 | $41.81 | $40.66 | $1.15 | 4,141,953.0 | -0.37% |
| 2026-08-25 | $41.84 | $40.42 | $1.42 | 5,804,231.0 | +0.27% |
| 2026-08-24 | $41.13 | $40.24 | $0.89 | 5,805,297.0 | +0.82% |
| 2026-08-21 | $40.60 | $39.98 | $0.615 | 3,953,513.0 | +1.23% |
| 2026-08-20 | $41.00 | $39.84 | $1.16 | 4,737,519.0 | -3.69% |
| 2026-08-19 | $42.73 | $41.39 | $1.34 | 3,629,244.0 | -2.52% |
| 2026-08-18 | $43.35 | $42.42 | $0.935 | 4,927,817.0 | -1.98% |
| 2026-08-17 | $44.09 | $43.24 | $0.845 | 3,598,010.0 | -2.06% |
| 2026-08-14 | $45.14 | $44.10 | $1.04 | 2,905,625.0 | -1.36% |
| 2026-08-13 | $45.90 | $44.85 | $1.05 | 3,378,539.0 | -0.24% |
| 2026-08-12 | $45.96 | $44.57 | $1.39 | 2,882,006.0 | -1.19% |
| 2026-08-11 | $45.89 | $44.97 | $0.92 | 3,142,962.0 | +1.38% |
| 2026-08-10 | $46.45 | $44.78 | $1.66 | 5,351,732.0 | -4.57% |
| 2026-08-07 | $47.27 | $46.25 | $1.02 | 3,485,764.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $39.76 | $37.58 | $2.18 | 24,402,058.0 | +2.83% |
| 2026-08 | $49.73 | $38.45 | $11.27 | 91,678,447.0 | -14.36% |
| 2026-07 | $52.23 | $44.19 | $8.04 | 116,874,562.0 | -12.50% |
| 2026-06 | $53.13 | $40.81 | $12.31 | 143,660,504.0 | +19.72% |
| 2026-05 | $44.44 | $37.23 | $7.21 | 134,319,239.0 | +13.26% |
| 2026-04 | $44.92 | $35.73 | $9.19 | 159,491,158.0 | +0.93% |
| 2026-03 | $49.02 | $36.11 | $12.91 | 214,504,562.0 | -23.73% |
| 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% |
1.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):