87,630€
-1,52%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 88,57 | 90,65 | 87,79 | 87,79 | -1,34% | - |
| 28.09.2026 | 89,80 | 89,83 | 87,41 | 88,98 | -0,58% | - |
| 25.09.2026 | 88,48 | 90,17 | 87,90 | 89,50 | 1,20% | - |
| 24.09.2026 | 87,20 | 88,56 | 85,95 | 88,44 | 1,49% | - |
| 23.09.2026 | 88,40 | 88,96 | 86,70 | 87,14 | -2,03% | - |
| 22.09.2026 | 87,31 | 90,42 | 87,24 | 88,95 | 1,66% | - |
| 21.09.2026 | 84,28 | 87,57 | 83,99 | 87,50 | 3,81% | - |
| 18.09.2026 | 83,37 | 84,46 | 82,98 | 84,29 | 0,67% | - |
| 17.09.2026 | 84,73 | 86,10 | 83,66 | 83,73 | 0,06% | - |
| 16.09.2026 | 83,21 | 84,40 | 82,68 | 83,68 | 0,14% | - |
| 15.09.2026 | 84,12 | 84,37 | 82,35 | 83,56 | 0,30% | - |
| 14.09.2026 | 82,89 | 83,58 | 82,04 | 83,31 | 0,13% | - |
| 11.09.2026 | 82,49 | 84,24 | 82,20 | 83,20 | 1,97% | - |
| 10.09.2026 | 82,58 | 83,18 | 81,30 | 81,59 | -0,66% | - |
| 09.09.2026 | 81,65 | 82,52 | 80,78 | 82,13 | -0,34% | - |
| 08.09.2026 | 84,79 | 85,21 | 82,41 | 82,41 | -2,83% | - |
| 07.09.2026 | 85,31 | 85,31 | 84,69 | 84,81 | -0,14% | - |
| 04.09.2026 | 82,78 | 85,16 | 82,28 | 84,93 | 2,50% | - |
| 03.09.2026 | 81,96 | 82,97 | 81,67 | 82,86 | 1,00% | - |
| 02.09.2026 | 80,52 | 82,66 | 80,44 | 82,04 | 1,64% | - |
| 01.09.2026 | 81,57 | 82,10 | 80,66 | 80,72 | -1,46% | 1,00 |
| 31.08.2026 | 85,34 | 85,34 | 81,74 | 81,92 | -3,97% | - |
| 28.08.2026 | 84,85 | 86,92 | 84,75 | 85,31 | 0,06% | - |
| 27.08.2026 | 86,61 | 86,69 | 85,08 | 85,26 | -1,68% | - |
| 26.08.2026 | 88,66 | 90,76 | 86,63 | 86,72 | -0,83% | - |
| 25.08.2026 | 87,17 | 89,76 | 86,89 | 87,45 | -0,03% | - |
| 24.08.2026 | 86,56 | 88,47 | 86,36 | 87,48 | 1,18% | - |
| 21.08.2026 | 86,27 | 88,20 | 86,11 | 86,46 | 0,22% | - |
| 20.08.2026 | 87,70 | 87,79 | 85,14 | 86,27 | -1,72% | - |
| 19.08.2026 | 89,00 | 89,94 | 87,25 | 87,78 | -1,54% | - |
| 18.08.2026 | 91,19 | 91,29 | 88,86 | 89,15 | -2,71% | - |
| 17.08.2026 | 92,98 | 92,98 | 91,35 | 91,63 | -0,62% | 2,00 |
| 14.08.2026 | 93,99 | 94,49 | 91,92 | 92,20 | -2,13% | - |
| 13.08.2026 | 93,04 | 94,93 | 92,87 | 94,21 | 1,00% | - |
| 12.08.2026 | 93,49 | 94,12 | 91,58 | 93,28 | -0,79% | - |
| 11.08.2026 | 93,27 | 94,96 | 92,53 | 94,02 | 0,65% | - |
| 10.08.2026 | 96,76 | 96,84 | 92,83 | 93,41 | -3,42% | - |
| 07.08.2026 | 98,44 | 99,08 | 96,58 | 96,72 | -3,14% | 1,00 |
| 06.08.2026 | 100,35 | 101,17 | 99,35 | 99,86 | -0,71% | - |
| 05.08.2026 | 99,86 | 101,90 | 98,93 | 100,58 | 1,15% | - |
| 04.08.2026 | 96,97 | 99,64 | 96,50 | 99,43 | 2,72% | - |
| 03.08.2026 | 93,16 | 97,08 | 93,02 | 96,80 | 3,90% | - |
| 31.07.2026 | 93,91 | 94,97 | 93,17 | 93,17 | -1,09% | - |
| 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% | - |