Southwest Gas Holdings, Inc. SWX
NYSE · Vereinigte Staaten · Versorger
$81,02-0,52 (-0,64 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $80,83 | -0,86 % | $81,04 | $81,61 | $80,32 | 74,67K |
| 2026-09-30 | $81,54 | -0,85 % | $83,06 | $83,06 | $81,50 | 692,90K |
| 2026-09-29 | $82,24 | +0,45 % | $81,53 | $82,38 | $81,37 | 680,30K |
| 2026-09-28 | $81,87 | -0,69 % | $81,82 | $82,69 | $81,33 | 949,20K |
| 2026-09-25 | $82,44 | +1,30 % | $81,60 | $82,64 | $80,98 | 799,20K |
| 2026-09-24 | $81,38 | -1,17 % | $82,56 | $82,76 | $81,20 | 734,70K |
| 2026-09-23 | $82,34 | -1,38 % | $83,09 | $83,09 | $82,00 | 568,90K |
| 2026-09-22 | $83,49 | -1,37 % | $84,46 | $85,09 | $83,46 | 588,30K |
| 2026-09-21 | $84,65 | -1,40 % | $85,99 | $86,32 | $84,47 | 692,60K |
| 2026-09-18 | $85,85 | -0,76 % | $85,93 | $85,94 | $85,21 | 3,63M |
| 2026-09-17 | $86,51 | -0,27 % | $87,17 | $87,42 | $86,27 | 604,00K |
| 2026-09-16 | $86,74 | -0,09 % | $87,24 | $88,08 | $86,15 | 741,90K |
| 2026-09-15 | $86,82 | +0,49 % | $86,24 | $87,00 | $85,53 | 820,50K |
| 2026-09-14 | $86,40 | +0,34 % | $86,49 | $87,41 | $86,10 | 772,60K |
| 2026-09-11 | $86,11 | -0,91 % | $87,29 | $87,71 | $86,01 | 475,70K |
| 2026-09-10 | $86,90 | -1,09 % | $88,34 | $88,86 | $86,81 | 585,90K |
| 2026-09-09 | $87,86 | -1,15 % | $89,35 | $89,50 | $87,44 | 615,10K |
| 2026-09-08 | $88,88 | +0,93 % | $88,31 | $89,35 | $88,16 | 658,50K |
| 2026-09-04 | $88,06 | -0,71 % | $88,23 | $89,16 | $87,60 | 515,80K |
| 2026-09-03 | $88,69 | -0,50 % | $89,39 | $89,52 | $88,42 | 654,00K |
| 2026-09-02 | $89,14 | -0,24 % | $89,27 | $89,36 | $88,16 | 379,50K |
| 2026-09-01 | $89,35 | +1,15 % | $89,49 | $89,83 | $88,52 | 445,00K |
| 2026-08-31 | $88,33 | -0,86 % | $88,88 | $89,05 | $88,20 | 597,90K |
| 2026-08-28 | $89,10 | -0,36 % | $89,98 | $90,20 | $88,47 | 321,80K |
| 2026-08-27 | $89,42 | -1,31 % | $90,75 | $90,75 | $88,96 | 306,60K |
| 2026-08-26 | $90,61 | +1,72 % | $89,33 | $90,96 | $88,77 | 433,30K |
| 2026-08-25 | $89,08 | -0,55 % | $90,26 | $90,26 | $88,74 | 337,90K |
| 2026-08-24 | $89,57 | +0,79 % | $89,34 | $89,89 | $88,93 | 330,80K |
| 2026-08-21 | $88,87 | -2,66 % | $90,60 | $91,91 | $88,84 | 341,00K |
| 2026-08-20 | $91,30 | -0,49 % | $91,55 | $92,57 | $91,13 | 254,10K |
| 2026-08-19 | $91,75 | +0,04 % | $92,38 | $93,48 | $91,68 | 396,30K |
| 2026-08-18 | $91,71 | +0,49 % | $92,25 | $92,55 | $91,38 | 369,10K |
| 2026-08-17 | $91,26 | -1,45 % | $90,43 | $91,97 | $90,43 | 408,30K |
| 2026-08-14 | $92,60 | +0,55 % | $91,81 | $92,69 | $91,76 | 355,00K |
| 2026-08-13 | $92,09 | -0,09 % | $92,72 | $93,26 | $91,91 | 334,70K |
| 2026-08-12 | $92,17 | +0,72 % | $90,50 | $92,37 | $90,46 | 400,20K |
| 2026-08-11 | $91,51 | +1,05 % | $89,85 | $92,01 | $89,85 | 409,60K |
| 2026-08-10 | $90,56 | -1,66 % | $91,57 | $91,87 | $90,19 | 353,70K |
| 2026-08-07 | $92,09 | -0,34 % | $91,85 | $92,60 | $91,24 | 365,30K |
| 2026-08-06 | $92,40 | +1,91 % | $92,20 | $92,87 | $91,12 | 645,60K |
| 2026-08-05 | $90,67 | +1,82 % | $89,76 | $91,67 | $88,00 | 815,20K |
| 2026-08-04 | $89,05 | -0,80 % | $89,46 | $90,19 | $88,35 | 630,70K |
| 2026-08-03 | $89,77 | +0,41 % | $88,78 | $90,52 | $88,63 | 407,10K |
| 2026-07-31 | $89,40 | -1,00 % | $89,89 | $90,54 | $89,31 | 526,90K |
| 2026-07-30 | $90,30 | -1,63 % | $90,94 | $91,40 | $90,29 | 503,40K |
| 2026-07-29 | $91,80 | -0,91 % | $92,87 | $93,12 | $91,60 | 557,10K |
| 2026-07-28 | $92,64 | +0,68 % | $92,87 | $93,68 | $92,12 | 382,80K |
| 2026-07-27 | $92,01 | -1,14 % | $93,01 | $93,11 | $91,92 | 434,40K |
| 2026-07-24 | $93,07 | +0,06 % | $93,52 | $94,17 | $92,84 | 326,20K |
| 2026-07-23 | $93,01 | +0,16 % | $92,29 | $93,64 | $92,01 | 562,30K |
| 2026-07-22 | $92,86 | +0,69 % | $92,79 | $93,53 | $92,68 | 518,80K |
| 2026-07-21 | $92,22 | +0,53 % | $91,62 | $92,22 | $90,90 | 452,20K |
| 2026-07-20 | $91,73 | -0,36 % | $92,34 | $92,96 | $91,05 | 435,50K |
| 2026-07-17 | $92,06 | -0,96 % | $93,52 | $94,47 | $91,95 | 555,00K |
| 2026-07-16 | $92,95 | +1,86 % | $91,45 | $93,01 | $91,45 | 360,80K |
| 2026-07-15 | $91,25 | -1,22 % | $92,16 | $92,73 | $91,11 | 334,30K |
| 2026-07-14 | $92,38 | +0,61 % | $92,69 | $93,38 | $92,31 | 610,80K |
| 2026-07-13 | $91,82 | +0,70 % | $90,42 | $92,18 | $90,42 | 391,40K |
| 2026-07-10 | $91,18 | +0,02 % | $90,82 | $92,01 | $90,82 | 297,40K |
| 2026-07-09 | $91,16 | +0,08 % | $91,12 | $91,26 | $89,95 | 446,50K |
| 2026-07-08 | $91,09 | 0,00 % | $90,94 | $91,43 | $90,22 | 421,80K |
| 2026-07-07 | $91,09 | +2,74 % | $89,53 | $91,92 | $89,30 | 462,70K |
| 2026-07-06 | $88,66 | -1,28 % | $89,47 | $89,55 | $88,21 | 505,30K |
| 2026-07-02 | $89,81 | +1,47 % | $89,15 | $89,81 | $88,36 | 577,20K |
| 2026-07-01 | $88,51 | -0,19 % | $88,63 | $89,66 | $88,26 | 558,90K |
| 2026-06-30 | $88,68 | -1,06 % | $89,51 | $89,80 | $88,64 | 765,20K |
| 2026-06-29 | $89,63 | -1,43 % | $90,56 | $90,56 | $88,65 | 745,60K |
| 2026-06-26 | $90,93 | +2,11 % | $89,50 | $91,04 | $89,30 | 2,64M |
| 2026-06-25 | $89,05 | +0,32 % | $89,02 | $89,94 | $88,71 | 595,80K |
| 2026-06-24 | $88,77 | -0,31 % | $89,53 | $89,91 | $88,63 | 611,50K |
| 2026-06-23 | $89,05 | +0,56 % | $89,13 | $89,38 | $88,50 | 500,10K |
| 2026-06-22 | $88,55 | +0,08 % | $88,42 | $89,96 | $88,31 | 704,80K |
| 2026-06-18 | $88,48 | +1,58 % | $87,26 | $88,57 | $86,78 | 1,13M |
| 2026-06-17 | $87,10 | -1,10 % | $87,54 | $88,04 | $86,32 | 560,10K |
| 2026-06-16 | $88,07 | -0,40 % | $88,75 | $89,25 | $87,42 | 465,10K |
| 2026-06-15 | $88,42 | -0,66 % | $88,16 | $88,97 | $87,35 | 378,40K |
| 2026-06-12 | $89,01 | +1,12 % | $88,32 | $89,22 | $88,00 | 403,20K |
| 2026-06-11 | $88,02 | -0,86 % | $89,47 | $89,75 | $88,00 | 451,60K |
| 2026-06-10 | $88,78 | +0,86 % | $89,09 | $89,54 | $88,48 | 490,70K |
| 2026-06-09 | $88,02 | -0,43 % | $89,06 | $89,41 | $87,92 | 855,40K |
| 2026-06-08 | $88,40 | -0,36 % | $88,65 | $89,14 | $87,58 | 519,50K |
| 2026-06-05 | $88,72 | +1,78 % | $87,91 | $89,31 | $87,55 | 427,40K |
| 2026-06-04 | $87,17 | +1,68 % | $86,69 | $87,41 | $85,87 | 375,20K |
| 2026-06-03 | $85,73 | -0,36 % | $85,82 | $86,80 | $85,35 | 494,40K |
| 2026-06-02 | $86,04 | +1,83 % | $84,50 | $86,30 | $84,50 | 657,20K |
| 2026-06-01 | $84,49 | -2,00 % | $85,63 | $86,33 | $84,47 | 468,70K |
| 2026-05-29 | $86,21 | -0,60 % | $86,62 | $86,65 | $85,95 | 620,20K |
| 2026-05-28 | $86,73 | -2,15 % | $88,84 | $88,94 | $86,51 | 369,90K |
| 2026-05-27 | $88,64 | -0,63 % | $89,05 | $89,51 | $87,88 | 401,40K |
| 2026-05-26 | $89,20 | -0,79 % | $89,90 | $90,47 | $89,15 | 416,20K |