94,620€
0,45%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 93,91 | 94,79 | 93,91 | 94,77 | 0,61% | - |
| 30.07.2026 | 95,63 | 96,21 | 93,77 | 94,20 | -1,87% | - |
| 29.07.2026 | 99,78 | 99,97 | 95,83 | 96,00 | -3,77% | - |
| 28.07.2026 | 97,02 | 100,30 | 96,94 | 99,76 | 3,39% | - |
| 27.07.2026 | 91,16 | 96,87 | 91,16 | 96,49 | 6,02% | - |
| 24.07.2026 | 84,55 | 92,93 | 83,85 | 91,01 | 7,88% | - |
| 23.07.2026 | 83,86 | 84,36 | 81,18 | 84,36 | 0,72% | - |
| 22.07.2026 | 83,28 | 84,52 | 82,77 | 83,76 | -0,64% | - |
| 21.07.2026 | 87,17 | 87,38 | 84,03 | 84,30 | -2,77% | - |
| 20.07.2026 | 85,23 | 87,09 | 84,75 | 86,70 | 2,12% | - |
| 17.07.2026 | 86,93 | 87,46 | 83,71 | 84,90 | -3,15% | - |
| 16.07.2026 | 86,87 | 88,37 | 85,74 | 87,66 | 1,36% | - |
| 15.07.2026 | 85,19 | 88,52 | 84,40 | 86,48 | 1,26% | - |
| 14.07.2026 | 86,01 | 86,12 | 84,64 | 85,40 | -0,38% | - |
| 13.07.2026 | 87,44 | 87,44 | 85,36 | 85,73 | -1,40% | - |
| 10.07.2026 | 87,50 | 88,38 | 86,09 | 86,95 | -0,86% | - |
| 09.07.2026 | 85,01 | 87,85 | 84,16 | 87,70 | 3,16% | - |
| 08.07.2026 | 85,72 | 85,72 | 83,40 | 85,01 | -0,02% | - |
| 07.07.2026 | 86,31 | 87,01 | 84,48 | 85,03 | -1,68% | - |
| 06.07.2026 | 84,67 | 87,49 | 84,36 | 86,48 | 2,32% | 5,00 |
| 03.07.2026 | 84,73 | 84,82 | 84,42 | 84,52 | 1,50% | - |
| 02.07.2026 | 84,70 | 86,45 | 83,24 | 83,27 | -4,65% | - |
| 01.07.2026 | 86,96 | 88,16 | 86,49 | 87,33 | -0,14% | - |
| 30.06.2026 | 86,42 | 88,39 | 86,15 | 87,45 | 2,11% | - |
| 29.06.2026 | 87,24 | 87,91 | 84,68 | 85,64 | -0,53% | - |
| 26.06.2026 | 86,36 | 87,52 | 85,30 | 86,10 | -1,94% | - |
| 25.06.2026 | 85,21 | 89,13 | 85,00 | 87,80 | 3,55% | - |
| 24.06.2026 | 82,46 | 85,81 | 82,44 | 84,79 | 2,42% | - |
| 23.06.2026 | 81,49 | 83,31 | 80,68 | 82,79 | 1,05% | - |
| 22.06.2026 | 80,56 | 82,31 | 80,51 | 81,93 | 1,47% | - |
| 19.06.2026 | 80,70 | 80,90 | 80,52 | 80,74 | -0,94% | - |
| 18.06.2026 | 79,96 | 82,45 | 79,92 | 81,51 | 2,03% | - |
| 17.06.2026 | 79,29 | 80,91 | 79,17 | 79,89 | 0,60% | - |
| 16.06.2026 | 79,40 | 81,52 | 79,22 | 79,41 | -0,46% | - |
| 15.06.2026 | 79,32 | 82,27 | 79,32 | 79,78 | 1,17% | - |
| 12.06.2026 | 77,48 | 79,09 | 77,21 | 78,86 | 3,74% | - |
| 11.06.2026 | 73,92 | 76,60 | 73,01 | 76,02 | 2,49% | - |
| 10.06.2026 | 76,04 | 76,11 | 73,73 | 74,17 | -0,91% | - |
| 09.06.2026 | 72,43 | 76,36 | 71,84 | 74,85 | 2,04% | - |
| 08.06.2026 | 73,11 | 73,45 | 71,77 | 73,35 | 0,47% | - |
| 05.06.2026 | 71,79 | 73,31 | 71,59 | 73,01 | 2,67% | - |
| 04.06.2026 | 70,02 | 72,41 | 69,90 | 71,11 | 1,57% | - |
| 03.06.2026 | 70,35 | 70,39 | 69,01 | 70,01 | -0,33% | - |
| 02.06.2026 | 70,39 | 71,24 | 69,91 | 70,24 | -0,16% | - |
| 01.06.2026 | 73,46 | 73,81 | 69,27 | 70,35 | -5,49% | 6,00 |
| 29.05.2026 | 73,44 | 74,91 | 73,13 | 74,44 | 1,68% | - |
| 28.05.2026 | 74,52 | 75,06 | 72,73 | 73,21 | -1,82% | - |
| 27.05.2026 | 74,62 | 77,04 | 74,16 | 74,57 | 0,95% | - |
| 26.05.2026 | 74,70 | 74,70 | 73,77 | 73,87 | -1,07% | - |
| 25.05.2026 | 73,13 | 74,73 | 73,13 | 74,67 | 2,12% | - |
| 22.05.2026 | 72,97 | 74,14 | 72,32 | 73,12 | 1,23% | - |
| 21.05.2026 | 71,60 | 72,42 | 70,64 | 72,23 | 1,26% | - |
| 20.05.2026 | 68,21 | 71,36 | 67,34 | 71,33 | 5,07% | 1,00 |
| 19.05.2026 | 70,18 | 70,38 | 67,37 | 67,89 | -3,46% | - |
| 18.05.2026 | 69,88 | 72,38 | 68,49 | 70,32 | -0,92% | - |
| 15.05.2026 | 71,10 | 71,77 | 69,94 | 70,97 | -1,13% | - |
| 14.05.2026 | 72,49 | 74,04 | 70,32 | 71,78 | -1,31% | - |
| 13.05.2026 | 72,50 | 73,50 | 71,80 | 72,73 | 0,36% | - |
| 12.05.2026 | 73,04 | 73,30 | 71,47 | 72,47 | -1,32% | - |
| 11.05.2026 | 74,87 | 75,43 | 73,09 | 73,44 | -1,61% | - |
| 08.05.2026 | 74,74 | 75,66 | 74,30 | 74,64 | -0,40% | - |
| 07.05.2026 | 74,54 | 76,58 | 74,54 | 74,94 | 0,62% | - |
| 06.05.2026 | 71,17 | 74,61 | 70,99 | 74,48 | 4,12% | - |
| 05.05.2026 | 69,59 | 71,63 | 69,59 | 71,53 | 2,35% | - |
| 04.05.2026 | 71,27 | 72,03 | 69,85 | 69,89 | -0,70% | - |
| 30.04.2026 | 69,51 | 71,00 | 68,55 | 70,38 | 0,96% | 40,00 |
| 29.04.2026 | 71,05 | 71,51 | 69,56 | 69,71 | -2,02% | - |
| 28.04.2026 | 71,27 | 71,84 | 70,46 | 71,15 | 1,04% | - |
| 27.04.2026 | 73,44 | 74,60 | 70,28 | 70,42 | -4,15% | - |
| 24.04.2026 | 78,58 | 79,52 | 72,87 | 73,47 | -7,07% | - |
| 23.04.2026 | 78,31 | 80,16 | 77,75 | 79,06 | 1,33% | - |
| 22.04.2026 | 80,26 | 81,05 | 77,81 | 78,02 | -2,38% | - |
| 21.04.2026 | 81,35 | 82,27 | 79,48 | 79,92 | -2,47% | - |
| 20.04.2026 | 84,40 | 84,40 | 81,34 | 81,94 | -3,05% | - |
| 17.04.2026 | 80,47 | 85,77 | 80,36 | 84,52 | 4,75% | - |
| 16.04.2026 | 81,70 | 83,26 | 80,56 | 80,69 | -2,18% | - |
| 15.04.2026 | 83,16 | 83,42 | 82,45 | 82,49 | -0,69% | - |
| 14.04.2026 | 80,65 | 84,10 | 80,35 | 83,06 | 3,31% | - |
| 13.04.2026 | 80,45 | 80,65 | 78,45 | 80,40 | 0,20% | - |
| 10.04.2026 | 81,09 | 81,62 | 79,91 | 80,24 | -0,99% | - |
| 09.04.2026 | 81,59 | 81,59 | 79,55 | 81,04 | -1,77% | - |
| 08.04.2026 | 79,92 | 86,07 | 79,37 | 82,50 | 2,55% | 200,00 |
| 07.04.2026 | 79,30 | 80,93 | 78,84 | 80,45 | 0,25% | - |
| 02.04.2026 | 80,75 | 81,25 | 80,25 | 80,25 | 0,63% | - |
| 01.04.2026 | 79,25 | 79,75 | 79,25 | 79,75 | 2,57% | - |
| 31.03.2026 | 75,75 | 77,75 | 75,75 | 77,75 | -0,64% | - |
| 30.03.2026 | 77,75 | 78,25 | 77,75 | 78,25 | -4,28% | - |
| 27.03.2026 | 81,25 | 81,75 | 81,25 | 81,75 | 1,87% | - |
| 26.03.2026 | 81,25 | 81,25 | 80,25 | 80,25 | -1,53% | 287,00 |
| 25.03.2026 | 80,00 | 82,50 | 79,75 | 81,50 | 4,15% | - |
| 24.03.2026 | 78,25 | 78,75 | 77,50 | 78,25 | -0,32% | - |
| 23.03.2026 | 75,75 | 79,75 | 74,75 | 78,50 | 2,28% | 800,00 |
| 20.03.2026 | 77,25 | 77,25 | 76,75 | 76,75 | -0,32% | - |
| 19.03.2026 | 77,75 | 77,75 | 76,50 | 77,00 | -2,22% | - |
| 18.03.2026 | 79,75 | 80,50 | 78,50 | 78,75 | -1,25% | - |
| 17.03.2026 | 78,75 | 81,75 | 78,75 | 79,75 | 0,63% | - |
| 16.03.2026 | 78,75 | 79,25 | 78,75 | 79,25 | 2,26% | - |
| 13.03.2026 | 77,75 | 78,00 | 77,50 | 77,50 | -0,32% | - |
| 12.03.2026 | 78,25 | 78,25 | 77,75 | 77,75 | 0,32% | - |
| 11.03.2026 | 79,25 | 79,75 | 77,25 | 77,50 | -3,13% | - |