LUV
Southwest Airlines Co. (LUV)
41.7200
$
-0.7300 (%-1.72)
LUV: Southwest Airlines Co. Arşiv
Southwest Airlines Co. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 32,3722
KAPANIŞ 32,3841
En Düşük
DÜŞÜK 23,82
En Yüksek
YÜKSEK 43,54
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 33,63 | 33,87 | 33,26 | 33,37 |
| 03.01.2025 | 33,42 | 33,69 | 32,35 | 33,61 |
| 06.01.2025 | 33,91 | 34,41 | 33,76 | 33,83 |
| 07.01.2025 | 33,95 | 34,34 | 32,57 | 32,88 |
| 08.01.2025 | 32,67 | 32,88 | 32,16 | 32,88 |
| 10.01.2025 | 33,05 | 33,58 | 32,69 | 33,12 |
| 13.01.2025 | 32,73 | 32,99 | 32,26 | 32,66 |
| 14.01.2025 | 32,95 | 33,21 | 32,72 | 33,13 |
| 15.01.2025 | 33,67 | 33,67 | 32,67 | 32,8 |
| 16.01.2025 | 32,17 | 32,31 | 31,2 | 32,16 |
| 17.01.2025 | 32 | 32,33 | 31,86 | 32,1 |
| 21.01.2025 | 32,36 | 33,33 | 32,34 | 33,27 |
| 22.01.2025 | 33,66 | 33,74 | 31,82 | 31,86 |
| 23.01.2025 | 32,07 | 32,25 | 31,81 | 31,93 |
| 24.01.2025 | 32,03 | 32,18 | 31,75 | 32,17 |
| 27.01.2025 | 32,07 | 32,9 | 31,93 | 32,58 |
| 28.01.2025 | 32,39 | 32,4 | 31,71 | 31,85 |
| 29.01.2025 | 31,95 | 32,14 | 31,46 | 31,65 |
| 30.01.2025 | 31,29 | 33,09 | 30,95 | 31,26 |
| 31.01.2025 | 31,29 | 31,47 | 30,51 | 30,71 |
| 03.02.2025 | 30,17 | 30,9 | 29,95 | 30,48 |
| 04.02.2025 | 30,33 | 30,8 | 30,14 | 30,79 |
| 05.02.2025 | 30,79 | 31,34 | 30,58 | 30,89 |
| 06.02.2025 | 31,08 | 31,31 | 30,75 | 31,09 |
| 07.02.2025 | 31,15 | 31,21 | 30,81 | 31 |
| 10.02.2025 | 30,93 | 30,99 | 30,07 | 30,13 |
| 11.02.2025 | 30,18 | 30,26 | 29,59 | 29,77 |
| 12.02.2025 | 29,65 | 29,89 | 29,39 | 29,88 |
| 13.02.2025 | 29,85 | 30,06 | 29,29 | 29,93 |
| 14.02.2025 | 30,09 | 30,34 | 29,81 | 30,28 |
| 18.02.2025 | 30,83 | 30,85 | 29,79 | 30 |
| 19.02.2025 | 29,8 | 30,46 | 29,74 | 30,2 |
| 20.02.2025 | 30,17 | 30,61 | 30,05 | 30,61 |
| 21.02.2025 | 30,7 | 31,35 | 29,68 | 29,81 |
| 24.02.2025 | 30,13 | 30,62 | 29,9 | 30,27 |
| 25.02.2025 | 30,27 | 30,46 | 29,92 | 30,25 |
| 26.02.2025 | 30,4 | 30,91 | 30,31 | 30,69 |
| 27.02.2025 | 30,87 | 31,12 | 30,2 | 30,64 |
| 28.02.2025 | 30,63 | 31,15 | 30,48 | 31,06 |
| 03.03.2025 | 30,53 | 31,24 | 30,18 | 30,61 |
| 04.03.2025 | 30,32 | 30,32 | 29,35 | 29,45 |
| 05.03.2025 | 29,63 | 30,06 | 29,22 | 29,95 |
| 06.03.2025 | 29,58 | 30,14 | 29,33 | 29,53 |
| 07.03.2025 | 29 | 29,35 | 28,55 | 29,2 |
| 10.03.2025 | 28,65 | 28,9 | 27,65 | 28,18 |
| 11.03.2025 | 32,28 | 32,74 | 29,58 | 30,53 |
| 12.03.2025 | 30,42 | 30,64 | 29,3 | 30,1 |
| 13.03.2025 | 30,52 | 31,55 | 30,02 | 31 |
| 14.03.2025 | 31,48 | 31,9 | 30,88 | 31,73 |
| 17.03.2025 | 31,7 | 32,48 | 31,6 | 32,13 |
| 18.03.2025 | 32,32 | 32,77 | 31,9 | 32,39 |
| 19.03.2025 | 32,42 | 33,75 | 32,26 | 33,6 |
| 20.03.2025 | 33,69 | 34,43 | 33,49 | 34,15 |
| 21.03.2025 | 33,77 | 34,89 | 33,68 | 34,83 |
| 24.03.2025 | 34,8 | 35 | 34,32 | 34,84 |
| 25.03.2025 | 35 | 35,24 | 34,39 | 34,67 |
| 26.03.2025 | 34,8 | 34,93 | 34,01 | 34,39 |
| 27.03.2025 | 34,45 | 34,56 | 33,9 | 33,93 |
| 28.03.2025 | 34,33 | 34,4 | 33,35 | 33,59 |
| 31.03.2025 | 32,9 | 33,89 | 32,77 | 33,58 |
| 01.04.2025 | 32,72 | 33,16 | 31,29 | 31,59 |
| 02.04.2025 | 31,23 | 32,06 | 31,21 | 31,86 |
| 03.04.2025 | 30,8 | 31,01 | 28,85 | 28,86 |
| 04.04.2025 | 28 | 28,12 | 25,55 | 25,87 |
| 07.04.2025 | 25,09 | 26,99 | 24,5 | 25,96 |
| 08.04.2025 | 26,34 | 26,83 | 24,42 | 24,75 |
| 09.04.2025 | 24,58 | 29,06 | 24,32 | 28,55 |
| 10.04.2025 | 27,5 | 28,06 | 25,19 | 25,79 |
| 11.04.2025 | 25,67 | 26,24 | 24,99 | 26,19 |
| 14.04.2025 | 26,41 | 26,46 | 25,18 | 25,56 |
| 15.04.2025 | 25,51 | 26,63 | 25,5 | 25,81 |
| 16.04.2025 | 26,02 | 26,08 | 24,57 | 24,86 |
| 17.04.2025 | 24,87 | 25,14 | 24,28 | 24,74 |
| 21.04.2025 | 24,42 | 24,72 | 23,82 | 24,04 |
| 22.04.2025 | 24,48 | 24,77 | 24,07 | 24,75 |
| 23.04.2025 | 25,64 | 26,55 | 25,26 | 25,52 |
| 24.04.2025 | 24,65 | 26,69 | 24,63 | 26,46 |
| 25.04.2025 | 26,38 | 26,59 | 25,89 | 26,49 |
| 28.04.2025 | 26,48 | 27,41 | 26,26 | 26,65 |
| 29.04.2025 | 26,57 | 27,4 | 26,5 | 27,26 |
| 30.04.2025 | 27 | 28,18 | 26,61 | 27,96 |
| 01.05.2025 | 28,18 | 28,98 | 28,14 | 28,58 |
| 02.05.2025 | 29,21 | 30,05 | 28,79 | 29,85 |
| 05.05.2025 | 29,65 | 30,59 | 29,63 | 30,08 |
| 06.05.2025 | 29,7 | 30,18 | 29,57 | 29,84 |
| 07.05.2025 | 29,83 | 30,57 | 29,77 | 30,28 |
| 08.05.2025 | 30,64 | 31,46 | 30,52 | 31,07 |
| 09.05.2025 | 31,25 | 31,45 | 31,01 | 31,18 |
| 12.05.2025 | 32 | 32,78 | 31,08 | 31,27 |
| 13.05.2025 | 31,45 | 31,71 | 31,21 | 31,29 |
| 14.05.2025 | 31,27 | 32,53 | 31,07 | 31,38 |
| 15.05.2025 | 31,54 | 32,03 | 31,31 | 31,85 |
| 16.05.2025 | 31,96 | 32,81 | 31,8 | 32,67 |
| 19.05.2025 | 32,38 | 32,87 | 31,98 | 32,59 |
| 20.05.2025 | 32,6 | 32,89 | 32,32 | 32,5 |
| 21.05.2025 | 32,19 | 32,55 | 31,48 | 31,76 |
| 22.05.2025 | 31,67 | 31,84 | 30,32 | 31,21 |
| 23.05.2025 | 30,58 | 31,21 | 30,5 | 30,95 |
| 27.05.2025 | 31,47 | 32,76 | 31,44 | 32,66 |
| 28.05.2025 | 32,87 | 33,24 | 32,59 | 32,89 |
| 29.05.2025 | 33,6 | 34,33 | 33,44 | 33,71 |
| 30.05.2025 | 33,33 | 33,62 | 33,08 | 33,38 |
| 02.06.2025 | 33,45 | 33,6 | 32,83 | 33,11 |
| 03.06.2025 | 32,95 | 32,96 | 32,47 | 32,6 |
| 04.06.2025 | 32,44 | 32,71 | 32,17 | 32,27 |
| 05.06.2025 | 32,19 | 32,91 | 32,18 | 32,46 |
| 06.06.2025 | 32,97 | 33,53 | 32,84 | 33,48 |
| 09.06.2025 | 33,67 | 33,82 | 33,16 | 33,57 |
| 10.06.2025 | 33,62 | 34,62 | 33,52 | 34,36 |
| 11.06.2025 | 34,45 | 34,58 | 33,24 | 33,49 |
| 12.06.2025 | 32,99 | 33,17 | 32,41 | 32,58 |
| 13.06.2025 | 31,66 | 32,45 | 31,4 | 31,73 |
| 16.06.2025 | 32,03 | 32,68 | 31,86 | 32,2 |
| 17.06.2025 | 31,7 | 31,98 | 31,16 | 31,44 |
| 18.06.2025 | 31,32 | 31,63 | 30,92 | 31,16 |
| 20.06.2025 | 31,3 | 31,78 | 31,14 | 31,39 |
| 23.06.2025 | 31,29 | 32,09 | 30,72 | 31,88 |
| 24.06.2025 | 32,42 | 32,69 | 31,72 | 31,86 |
| 25.06.2025 | 31,97 | 32,02 | 31,23 | 31,34 |
| 26.06.2025 | 31,5 | 31,69 | 31,42 | 31,52 |
| 27.06.2025 | 31,75 | 32,42 | 31,46 | 32,16 |
| 30.06.2025 | 32,4 | 32,51 | 32,03 | 32,44 |
| 01.07.2025 | 32,21 | 33,56 | 32,18 | 33,41 |
| 02.07.2025 | 33,71 | 34,1 | 33,4 | 33,99 |
| 03.07.2025 | 34 | 34,24 | 33,86 | 34,08 |
| 07.07.2025 | 34 | 34,45 | 33,26 | 33,81 |
| 08.07.2025 | 34,06 | 34,48 | 33,83 | 33,98 |
| 09.07.2025 | 34,32 | 34,83 | 34,12 | 34,54 |
| 10.07.2025 | 35,55 | 37,85 | 35,28 | 37,35 |
| 11.07.2025 | 37,29 | 37,51 | 36,83 | 37,13 |
| 14.07.2025 | 37,2 | 37,74 | 37,13 | 37,7 |
| 15.07.2025 | 37,38 | 37,67 | 37,05 | 37,13 |
| 16.07.2025 | 37,39 | 37,6 | 36,77 | 37,41 |
| 17.07.2025 | 37,63 | 37,96 | 36,3 | 36,47 |
| 18.07.2025 | 36,65 | 36,76 | 36,18 | 36,51 |
| 21.07.2025 | 36,6 | 37,28 | 36,56 | 36,86 |
| 22.07.2025 | 36,85 | 37,42 | 36,85 | 37,17 |
| 23.07.2025 | 37,55 | 37,85 | 37,35 | 37,44 |
| 24.07.2025 | 36,1 | 36,25 | 32,4 | 33,26 |
| 25.07.2025 | 33,35 | 33,39 | 32,62 | 33,21 |
| 28.07.2025 | 33 | 33,06 | 32,12 | 32,52 |
| 29.07.2025 | 32,65 | 32,84 | 31,09 | 31,1 |
| 30.07.2025 | 31,36 | 31,36 | 30,45 | 30,71 |
| 31.07.2025 | 30,5 | 31,29 | 30,37 | 30,93 |
| 01.08.2025 | 30,28 | 30,31 | 29,34 | 29,8 |
| 04.08.2025 | 29,98 | 30,18 | 29,61 | 29,75 |
| 05.08.2025 | 29,85 | 30,23 | 29,54 | 29,92 |
| 06.08.2025 | 29,93 | 30,24 | 29,56 | 29,71 |
| 07.08.2025 | 29,93 | 30,07 | 29,36 | 29,56 |
| 08.08.2025 | 29,94 | 30,01 | 29,5 | 29,62 |
| 11.08.2025 | 29,6 | 29,93 | 28,98 | 29,06 |
| 12.08.2025 | 29,38 | 30,88 | 29,33 | 30,72 |
| 13.08.2025 | 30,63 | 31,15 | 30,4 | 30,97 |
| 14.08.2025 | 30,52 | 30,82 | 30,22 | 30,7 |
| 15.08.2025 | 30,87 | 31,77 | 30,75 | 31,5 |
| 18.08.2025 | 31,34 | 31,42 | 31,02 | 31,31 |
| 19.08.2025 | 31,35 | 31,72 | 31,22 | 31,59 |
| 20.08.2025 | 31,23 | 31,66 | 31,1 | 31,18 |
| 21.08.2025 | 31 | 31,11 | 30,55 | 31,07 |
| 22.08.2025 | 31,22 | 32,87 | 31,22 | 32,77 |
| 25.08.2025 | 32,42 | 32,79 | 32,42 | 32,52 |
| 26.08.2025 | 32,53 | 33,51 | 32,49 | 33,4 |
| 27.08.2025 | 33,37 | 33,64 | 33,03 | 33,19 |
| 28.08.2025 | 33,35 | 33,35 | 32,55 | 32,98 |
| 29.08.2025 | 33,02 | 33,07 | 32,63 | 32,9 |
| 02.09.2025 | 32,32 | 32,94 | 31,71 | 32,25 |
| 03.09.2025 | 32,16 | 33,35 | 32,12 | 32,33 |
| 04.09.2025 | 32,37 | 32,68 | 30,9 | 31,12 |
| 05.09.2025 | 31,23 | 31,86 | 30,99 | 31,39 |
| 08.09.2025 | 31,27 | 31,86 | 31,2 | 31,71 |
| 09.09.2025 | 31,61 | 31,68 | 30,64 | 30,99 |
| 10.09.2025 | 30,81 | 31,43 | 30,58 | 31,11 |
| 11.09.2025 | 31,35 | 31,84 | 30,6 | 31,72 |
| 12.09.2025 | 31,87 | 32,46 | 31,54 | 31,66 |
| 15.09.2025 | 31,76 | 31,79 | 31,19 | 31,43 |
| 16.09.2025 | 31,51 | 31,71 | 30,71 | 31,57 |
| 17.09.2025 | 31,74 | 32,63 | 31,56 | 32,12 |
| 18.09.2025 | 32,2 | 32,4 | 31,64 | 32,27 |
| 19.09.2025 | 32,49 | 32,75 | 31,98 | 32,52 |
| 22.09.2025 | 32,25 | 32,45 | 31,91 | 32,3 |
| 23.09.2025 | 32,25 | 33,41 | 32,24 | 33,34 |
| 24.09.2025 | 33,38 | 33,9 | 32,97 | 33,06 |
| 25.09.2025 | 32,88 | 32,88 | 31,66 | 31,93 |
| 26.09.2025 | 32,14 | 32,6 | 32 | 32,53 |
| 29.09.2025 | 32,76 | 33,06 | 32,41 | 32,76 |
| 30.09.2025 | 32,83 | 32,89 | 30,77 | 31,91 |
| 01.10.2025 | 31,99 | 32,55 | 31,81 | 32,28 |
| 02.10.2025 | 32,28 | 32,58 | 31,84 | 32,31 |
| 03.10.2025 | 32,75 | 33,49 | 32,51 | 32,52 |
| 06.10.2025 | 32,54 | 32,71 | 31,77 | 32,58 |
| 07.10.2025 | 32,57 | 32,76 | 32,09 | 32,39 |
| 08.10.2025 | 32,66 | 32,7 | 32,11 | 32,45 |
| 09.10.2025 | 33,53 | 33,73 | 31,47 | 31,68 |
| 10.10.2025 | 31,85 | 32,63 | 31,06 | 31,29 |
| 13.10.2025 | 31,73 | 32,32 | 31,56 | 31,9 |
| 14.10.2025 | 31,52 | 33,63 | 31,42 | 33,42 |
| 15.10.2025 | 33,75 | 33,88 | 33,25 | 33,56 |
| 16.10.2025 | 33,67 | 34,05 | 32,84 | 33,29 |
| 17.10.2025 | 33,23 | 33,8 | 33,19 | 33,52 |
| 20.10.2025 | 33,78 | 34,67 | 33,6 | 34,43 |
| 21.10.2025 | 34,12 | 34,98 | 34,06 | 34,68 |
| 22.10.2025 | 34,36 | 34,75 | 33,43 | 33,76 |
| 23.10.2025 | 32,82 | 33,15 | 31,02 | 31,65 |
| 24.10.2025 | 32,05 | 32,43 | 31,38 | 32,2 |
| 27.10.2025 | 32,46 | 32,74 | 31,87 | 32,25 |
| 28.10.2025 | 32,15 | 32,17 | 31,03 | 31,09 |
| 29.10.2025 | 31,02 | 31,13 | 30,46 | 30,66 |
| 30.10.2025 | 30,49 | 30,77 | 30,05 | 30,09 |
| 31.10.2025 | 30 | 30,39 | 29,92 | 30,3 |
| 03.11.2025 | 30,16 | 30,76 | 29,75 | 30,43 |
| 04.11.2025 | 30,03 | 30,17 | 29,26 | 29,67 |
| 05.11.2025 | 29,8 | 31,65 | 29,8 | 31,62 |
| 06.11.2025 | 31,59 | 31,97 | 31,05 | 31,51 |
| 07.11.2025 | 31,16 | 32,47 | 30,85 | 32,45 |
| 10.11.2025 | 32,75 | 33,58 | 32,47 | 32,66 |
| 11.11.2025 | 32,8 | 32,8 | 31,79 | 31,99 |
| 12.11.2025 | 32,03 | 33,48 | 32,03 | 33,34 |
| 13.11.2025 | 33,24 | 33,8 | 32,87 | 33,04 |
| 14.11.2025 | 32,55 | 33,08 | 32,42 | 32,82 |
| 17.11.2025 | 32,8 | 32,83 | 31,57 | 31,85 |
| 18.11.2025 | 31,66 | 32,26 | 31,53 | 31,96 |
| 19.11.2025 | 32,35 | 32,97 | 31,78 | 31,92 |
| 20.11.2025 | 32,37 | 32,66 | 31,15 | 31,16 |
| 21.11.2025 | 31,52 | 33,24 | 31,31 | 32,8 |
| 24.11.2025 | 33,02 | 33,43 | 32,79 | 33,28 |
| 25.11.2025 | 33,3 | 34,73 | 33,03 | 34,36 |
| 26.11.2025 | 34,36 | 35,39 | 34,23 | 35,06 |
| 28.11.2025 | 35,05 | 35,34 | 34,78 | 34,81 |
| 01.12.2025 | 34,53 | 35,11 | 34,28 | 34,77 |
| 02.12.2025 | 34,85 | 35,73 | 34,44 | 35,43 |
| 03.12.2025 | 35,42 | 35,77 | 35,28 | 35,68 |
| 04.12.2025 | 35,65 | 36,28 | 35,12 | 35,81 |
| 05.12.2025 | 35,31 | 38,17 | 35,31 | 37,85 |
| 08.12.2025 | 38,1 | 38,37 | 37,38 | 37,95 |
| 09.12.2025 | 37,6 | 38,7 | 37,55 | 38,15 |
| 10.12.2025 | 38,2 | 39,85 | 38,09 | 39,83 |
| 11.12.2025 | 39,93 | 41,14 | 39,77 | 40,74 |
| 12.12.2025 | 41,4 | 42,2 | 41,09 | 41,17 |
| 15.12.2025 | 41,61 | 41,96 | 40,91 | 41,72 |
| 16.12.2025 | 42,63 | 43,54 | 41,92 | 42,17 |
| 17.12.2025 | 42,17 | 42,83 | 40,98 | 40,98 |
| 18.12.2025 | 41,25 | 41,83 | 40,67 | 40,73 |
| 19.12.2025 | 40,9 | 41,35 | 40,69 | 41,26 |
| 22.12.2025 | 41,39 | 42,34 | 41,28 | 42,24 |
| 23.12.2025 | 42,03 | 42,66 | 41,39 | 41,56 |
| 24.12.2025 | 41,48 | 41,73 | 41,32 | 41,48 |
| 26.12.2025 | 41,17 | 41,63 | 41,11 | 41,28 |
| 29.12.2025 | 41,18 | 41,7 | 40,97 | 41,12 |
| 30.12.2025 | 41,12 | 41,57 | 41,02 | 41,27 |
| 31.12.2025 | 41,34 | 41,66 | 41,22 | 41,33 |