104,500€
-0,48%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 105,00 | 105,00 | 104,00 | 104,50 | -0,48% | - |
| 21.11.2024 | 103,50 | 105,50 | 102,50 | 105,00 | 1,45% | - |
| 20.11.2024 | 104,00 | 104,50 | 101,50 | 103,50 | 0,00% | 327,00 |
| 19.11.2024 | 103,00 | 104,50 | 100,50 | 103,50 | 0,00% | - |
| 18.11.2024 | 106,00 | 107,00 | 103,50 | 103,50 | -2,36% | - |
| 15.11.2024 | 105,00 | 107,50 | 103,50 | 106,00 | 0,47% | 4,00 |
| 14.11.2024 | 106,00 | 107,50 | 104,50 | 105,50 | -0,47% | 58,00 |
| 13.11.2024 | 106,00 | 108,50 | 105,00 | 106,00 | 0,95% | - |
| 12.11.2024 | 107,00 | 108,50 | 104,50 | 105,00 | -1,87% | - |
| 11.11.2024 | 105,00 | 109,50 | 105,00 | 107,00 | 1,90% | 5,00 |
| 08.11.2024 | 103,00 | 105,50 | 102,50 | 105,00 | 1,45% | 7,00 |
| 07.11.2024 | 105,00 | 106,50 | 103,00 | 103,50 | -1,43% | 29,00 |
| 06.11.2024 | 97,00 | 106,00 | 97,00 | 105,00 | 9,95% | - |
| 05.11.2024 | 91,25 | 97,25 | 91,25 | 95,50 | 4,66% | 8,00 |
| 04.11.2024 | 93,00 | 94,00 | 90,00 | 91,25 | -2,41% | - |
| 01.11.2024 | 87,75 | 95,50 | 87,75 | 93,50 | 6,55% | - |
| 31.10.2024 | 89,75 | 90,25 | 87,25 | 87,75 | -2,23% | 17,00 |
| 30.10.2024 | 88,75 | 90,00 | 87,75 | 89,75 | 1,13% | - |
| 29.10.2024 | 87,50 | 89,25 | 86,75 | 88,75 | 1,43% | - |
| 28.10.2024 | 87,00 | 88,75 | 87,00 | 87,50 | 0,57% | - |
| 25.10.2024 | 85,75 | 87,25 | 85,75 | 87,00 | 1,46% | - |
| 24.10.2024 | 86,50 | 87,75 | 85,25 | 85,75 | -1,15% | - |
| 23.10.2024 | 87,75 | 88,00 | 86,25 | 86,75 | -1,14% | 9,00 |
| 22.10.2024 | 88,25 | 88,75 | 87,00 | 87,75 | -0,85% | 45,00 |
| 21.10.2024 | 88,25 | 88,75 | 87,75 | 88,50 | 0,28% | - |
| 18.10.2024 | 87,50 | 88,75 | 86,25 | 88,25 | 0,86% | - |
| 17.10.2024 | 88,50 | 89,75 | 87,25 | 87,50 | -1,41% | - |
| 16.10.2024 | 85,00 | 89,00 | 84,50 | 88,75 | 4,41% | 50,00 |
| 15.10.2024 | 84,75 | 86,25 | 84,50 | 85,00 | 0,29% | 10,00 |
| 14.10.2024 | 83,50 | 85,25 | 82,50 | 84,75 | 1,19% | - |
| 11.10.2024 | 81,25 | 83,75 | 80,75 | 83,75 | 3,08% | - |
| 10.10.2024 | 79,75 | 81,25 | 79,00 | 81,25 | 1,88% | - |
| 09.10.2024 | 78,75 | 81,25 | 78,75 | 79,75 | 1,27% | - |
| 08.10.2024 | 77,25 | 80,00 | 77,25 | 78,75 | 0,64% | - |
| 07.10.2024 | 77,75 | 78,75 | 77,00 | 78,25 | 1,29% | - |
| 04.10.2024 | 75,75 | 78,25 | 75,75 | 77,25 | 1,98% | - |
| 03.10.2024 | 76,75 | 77,25 | 75,25 | 75,75 | -1,94% | - |
| 02.10.2024 | 75,75 | 77,25 | 74,75 | 77,25 | 1,98% | - |
| 01.10.2024 | 76,25 | 77,00 | 74,75 | 75,75 | -0,66% | - |
| 30.09.2024 | 75,25 | 76,75 | 74,25 | 76,25 | 0,66% | - |
| 27.09.2024 | 75,25 | 76,25 | 74,25 | 75,75 | 0,66% | - |
| 26.09.2024 | 73,75 | 76,00 | 73,75 | 75,25 | 1,69% | - |
| 25.09.2024 | 74,75 | 75,25 | 73,75 | 74,00 | -1,00% | - |
| 24.09.2024 | 74,00 | 75,25 | 73,50 | 74,75 | 1,36% | - |
| 23.09.2024 | 73,25 | 74,25 | 73,25 | 73,75 | 0,68% | - |
| 20.09.2024 | 71,75 | 73,75 | 71,75 | 73,25 | 1,38% | - |
| 19.09.2024 | 71,75 | 74,75 | 71,75 | 72,25 | 0,00% | - |
| 18.09.2024 | 70,25 | 73,25 | 70,00 | 72,25 | 3,21% | - |
| 17.09.2024 | 71,75 | 73,25 | 70,00 | 70,00 | -2,44% | - |
| 16.09.2024 | 70,50 | 71,75 | 69,75 | 71,75 | 1,41% | - |
| 13.09.2024 | 68,25 | 71,25 | 67,75 | 70,75 | 3,66% | - |
| 12.09.2024 | 67,75 | 69,25 | 67,00 | 68,25 | 0,74% | - |
| 11.09.2024 | 67,75 | 68,25 | 66,25 | 67,75 | 0,00% | - |
| 10.09.2024 | 69,00 | 69,75 | 67,25 | 67,75 | -1,81% | - |
| 09.09.2024 | 67,75 | 69,75 | 67,75 | 69,00 | 1,10% | - |
| 06.09.2024 | 67,75 | 69,00 | 67,25 | 68,25 | 0,74% | - |
| 05.09.2024 | 67,50 | 69,25 | 67,00 | 67,75 | 0,00% | - |
| 04.09.2024 | 68,25 | 70,50 | 67,25 | 67,75 | -0,73% | - |
| 03.09.2024 | 70,25 | 70,25 | 68,25 | 68,25 | -2,85% | - |
| 02.09.2024 | 70,25 | 70,25 | 69,75 | 70,25 | 0,00% | 15,00 |
| 30.08.2024 | 68,75 | 70,25 | 68,50 | 70,25 | 2,18% | - |
| 29.08.2024 | 66,75 | 69,25 | 66,50 | 68,75 | 3,00% | - |
| 28.08.2024 | 67,25 | 69,75 | 66,75 | 66,75 | -1,48% | - |
| 27.08.2024 | 67,75 | 68,75 | 67,25 | 67,75 | 0,00% | - |
| 26.08.2024 | 68,25 | 69,00 | 67,25 | 67,75 | -0,73% | - |
| 23.08.2024 | 67,25 | 68,25 | 66,75 | 68,25 | 1,87% | - |
| 22.08.2024 | 66,75 | 67,50 | 66,25 | 67,00 | 0,37% | - |
| 21.08.2024 | 65,75 | 67,00 | 65,75 | 66,75 | 1,52% | 5,00 |
| 20.08.2024 | 66,75 | 67,25 | 65,25 | 65,75 | -1,50% | 10,00 |
| 19.08.2024 | 65,75 | 66,75 | 65,50 | 66,75 | 1,52% | - |
| 16.08.2024 | 67,75 | 68,50 | 65,25 | 65,75 | -2,95% | - |
| 15.08.2024 | 65,50 | 69,25 | 65,50 | 67,75 | 3,44% | 13,00 |
| 14.08.2024 | 66,25 | 67,00 | 65,25 | 65,50 | -1,13% | - |
| 13.08.2024 | 66,25 | 67,00 | 65,75 | 66,25 | 0,00% | - |
| 12.08.2024 | 66,75 | 67,50 | 65,75 | 66,25 | -0,75% | - |
| 09.08.2024 | 67,25 | 67,50 | 66,25 | 66,75 | -0,74% | - |
| 08.08.2024 | 64,50 | 67,25 | 64,00 | 67,25 | 4,26% | - |
| 07.08.2024 | 66,25 | 68,00 | 64,25 | 64,50 | -2,64% | - |
| 06.08.2024 | 62,25 | 66,75 | 62,25 | 66,25 | 6,43% | 20,00 |
| 05.08.2024 | 65,75 | 73,50 | 58,50 | 62,25 | -5,32% | 337,00 |
| 02.08.2024 | 70,75 | 70,75 | 65,00 | 65,75 | -7,07% | - |
| 01.08.2024 | 74,00 | 75,50 | 70,25 | 70,75 | -2,75% | - |
| 31.07.2024 | 71,75 | 75,50 | 71,75 | 72,75 | 1,39% | - |
| 30.07.2024 | 72,75 | 75,25 | 71,75 | 71,75 | -1,71% | 6,00 |
| 29.07.2024 | 70,25 | 73,75 | 70,25 | 73,00 | 3,55% | 13,00 |
| 26.07.2024 | 78,75 | 79,75 | 70,00 | 70,50 | -9,32% | 42,00 |
| 25.07.2024 | 76,25 | 80,00 | 76,25 | 77,75 | 1,97% | 12,00 |
| 24.07.2024 | 79,50 | 80,00 | 75,75 | 76,25 | -3,79% | - |
| 23.07.2024 | 77,25 | 79,75 | 77,25 | 79,25 | 2,59% | - |
| 22.07.2024 | 75,75 | 77,75 | 75,25 | 77,25 | 1,98% | - |
| 19.07.2024 | 75,75 | 76,75 | 75,25 | 75,75 | 0,00% | - |
| 18.07.2024 | 77,00 | 78,25 | 74,75 | 75,75 | -1,94% | 14,00 |
| 17.07.2024 | 80,25 | 80,50 | 76,50 | 77,25 | -4,04% | - |
| 16.07.2024 | 77,25 | 80,75 | 77,25 | 80,50 | 3,87% | - |
| 15.07.2024 | 76,25 | 79,25 | 76,25 | 77,50 | 1,64% | - |
| 12.07.2024 | 76,75 | 77,50 | 75,75 | 76,25 | -0,65% | - |
| 11.07.2024 | 77,25 | 77,50 | 73,75 | 76,75 | -0,65% | - |
| 10.07.2024 | 77,75 | 78,25 | 76,75 | 77,25 | -0,64% | - |
| 09.07.2024 | 77,25 | 78,25 | 76,75 | 77,75 | 0,65% | - |
| 08.07.2024 | 75,75 | 77,75 | 75,00 | 77,25 | 1,31% | - |