78,260$
3,79%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 76,85 | 79,06 | 76,40 | 78,26 | 3,79% | 425.778,00 |
| 12.09.2024 | 75,45 | 76,44 | 73,91 | 75,40 | 1,28% | 300.190,00 |
| 11.09.2024 | 74,09 | 74,91 | 72,70 | 74,45 | -0,35% | 246.122,00 |
| 10.09.2024 | 76,18 | 76,44 | 74,11 | 74,71 | -1,61% | 387.743,00 |
| 09.09.2024 | 76,25 | 77,22 | 75,59 | 75,93 | 0,54% | 334.445,00 |
| 06.09.2024 | 75,15 | 76,45 | 75,04 | 75,52 | 0,15% | 257.191,00 |
| 05.09.2024 | 75,35 | 77,00 | 74,81 | 75,41 | 0,76% | 338.935,00 |
| 04.09.2024 | 74,98 | 75,83 | 74,10 | 74,84 | -0,61% | 139.425,00 |
| 03.09.2024 | 76,76 | 77,47 | 75,24 | 75,30 | -2,89% | 292.860,00 |
| 30.08.2024 | 76,34 | 77,67 | 76,02 | 77,54 | 2,20% | 226.480,00 |
| 29.08.2024 | 75,09 | 76,69 | 74,82 | 75,87 | 2,00% | 203.736,00 |
| 28.08.2024 | 75,00 | 75,69 | 74,35 | 74,38 | -1,43% | 170.779,00 |
| 27.08.2024 | 75,68 | 76,10 | 75,00 | 75,46 | -0,38% | 203.029,00 |
| 26.08.2024 | 76,46 | 76,87 | 75,25 | 75,75 | -0,71% | 269.768,00 |
| 23.08.2024 | 74,95 | 76,68 | 74,72 | 76,29 | 2,53% | 213.566,00 |
| 22.08.2024 | 74,45 | 75,26 | 73,74 | 74,41 | -0,04% | 156.727,00 |
| 21.08.2024 | 73,50 | 74,68 | 73,17 | 74,44 | 1,78% | 218.615,00 |
| 20.08.2024 | 73,74 | 73,92 | 72,55 | 73,14 | -1,07% | 232.658,00 |
| 19.08.2024 | 72,85 | 74,19 | 72,50 | 73,93 | 1,99% | 344.581,00 |
| 16.08.2024 | 74,42 | 74,77 | 72,09 | 72,49 | -2,58% | 551.909,00 |
| 15.08.2024 | 74,07 | 75,99 | 73,41 | 74,41 | 3,16% | 226.852,00 |
| 14.08.2024 | 73,48 | 73,95 | 72,06 | 72,13 | -1,15% | 211.012,00 |
| 13.08.2024 | 72,58 | 73,35 | 72,34 | 72,97 | 1,12% | 235.440,00 |
| 12.08.2024 | 72,73 | 73,29 | 71,86 | 72,16 | -1,07% | 304.212,00 |
| 09.08.2024 | 73,46 | 73,92 | 72,24 | 72,94 | -0,52% | 234.815,00 |
| 08.08.2024 | 71,89 | 73,54 | 71,09 | 73,32 | 4,07% | 193.820,00 |
| 07.08.2024 | 73,77 | 74,29 | 70,33 | 70,45 | -2,57% | 268.887,00 |
| 06.08.2024 | 69,11 | 73,11 | 68,32 | 72,31 | 6,21% | 434.423,00 |
| 05.08.2024 | 65,61 | 69,92 | 64,61 | 68,08 | -5,18% | 465.481,00 |
| 02.08.2024 | 73,76 | 73,79 | 70,74 | 71,80 | -5,80% | 397.924,00 |
| 01.08.2024 | 79,95 | 81,18 | 75,53 | 76,22 | -4,75% | 398.309,00 |
| 31.07.2024 | 78,32 | 81,81 | 78,20 | 80,02 | 3,11% | 321.950,00 |
| 30.07.2024 | 79,19 | 81,46 | 77,24 | 77,61 | -1,31% | 466.476,00 |
| 29.07.2024 | 76,82 | 79,72 | 76,48 | 78,64 | 2,60% | 514.990,00 |
| 26.07.2024 | 85,06 | 86,40 | 76,30 | 76,65 | -9,29% | 880.396,00 |
| 25.07.2024 | 82,88 | 86,25 | 82,51 | 84,50 | 1,72% | 401.295,00 |
| 24.07.2024 | 85,97 | 86,99 | 81,83 | 83,07 | -3,69% | 547.049,00 |
| 23.07.2024 | 84,53 | 86,58 | 84,25 | 86,25 | 2,25% | 299.119,00 |
| 22.07.2024 | 82,22 | 84,65 | 81,68 | 84,35 | 2,42% | 389.647,00 |
| 19.07.2024 | 82,96 | 83,33 | 81,72 | 82,36 | -0,21% | 257.379,00 |
| 18.07.2024 | 84,14 | 85,39 | 81,21 | 82,54 | -1,84% | 368.646,00 |
| 17.07.2024 | 86,88 | 87,57 | 83,85 | 84,08 | -4,04% | 538.523,00 |
| 16.07.2024 | 85,32 | 87,86 | 85,00 | 87,62 | 3,91% | 352.470,00 |
| 15.07.2024 | 84,26 | 86,46 | 83,89 | 84,32 | 1,25% | 293.499,00 |
| 12.07.2024 | 83,60 | 84,14 | 82,36 | 83,28 | -0,39% | 190.693,00 |
| 11.07.2024 | 83,19 | 83,78 | 80,03 | 83,61 | -0,17% | 379.778,00 |
| 10.07.2024 | 84,26 | 84,51 | 82,74 | 83,75 | -0,19% | 207.737,00 |
| 09.07.2024 | 83,86 | 84,68 | 83,41 | 83,91 | 0,37% | 228.261,00 |
| 08.07.2024 | 82,75 | 84,13 | 82,27 | 83,60 | 2,01% | 312.651,00 |
| 05.07.2024 | 82,73 | 82,98 | 80,67 | 81,95 | -0,95% | 201.717,00 |
| 03.07.2024 | 82,23 | 82,74 | 81,59 | 82,74 | 0,78% | 192.155,00 |
| 02.07.2024 | 81,65 | 82,38 | 80,74 | 82,10 | 0,48% | 191.257,00 |
| 01.07.2024 | 82,37 | 82,76 | 79,63 | 81,71 | -0,44% | 289.848,00 |
| 28.06.2024 | 81,91 | 83,25 | 81,00 | 82,07 | 0,27% | 327.541,00 |
| 27.06.2024 | 81,00 | 82,10 | 80,75 | 81,85 | 1,54% | 348.420,00 |
| 26.06.2024 | 80,51 | 81,28 | 79,54 | 80,61 | -0,85% | 242.935,00 |
| 25.06.2024 | 80,16 | 81,31 | 79,50 | 81,30 | 1,43% | 164.365,00 |
| 24.06.2024 | 79,51 | 80,93 | 79,48 | 80,15 | 0,88% | 284.517,00 |
| 21.06.2024 | 79,75 | 80,29 | 77,73 | 79,45 | -0,36% | 578.515,00 |
| 20.06.2024 | 81,25 | 81,79 | 79,08 | 79,74 | -2,06% | 270.171,00 |
| 18.06.2024 | 78,94 | 81,56 | 78,72 | 81,42 | 3,09% | 391.490,00 |
| 17.06.2024 | 76,80 | 79,02 | 75,89 | 78,98 | 2,87% | 351.465,00 |
| 14.06.2024 | 76,28 | 77,04 | 74,71 | 76,78 | -1,51% | 391.899,00 |
| 13.06.2024 | 79,04 | 79,20 | 77,36 | 77,96 | -1,83% | 254.989,00 |
| 12.06.2024 | 77,70 | 79,95 | 77,70 | 79,41 | 4,54% | 280.989,00 |
| 11.06.2024 | 75,42 | 76,42 | 74,58 | 75,96 | -0,07% | 293.758,00 |
| 10.06.2024 | 78,20 | 78,99 | 75,77 | 76,01 | -3,28% | 460.198,00 |
| 07.06.2024 | 78,01 | 79,63 | 77,50 | 78,59 | 0,33% | 376.891,00 |
| 06.06.2024 | 81,10 | 82,19 | 78,28 | 78,33 | -3,04% | 410.154,00 |
| 05.06.2024 | 79,14 | 82,19 | 78,22 | 80,79 | 2,75% | 425.154,00 |
| 04.06.2024 | 80,89 | 84,58 | 78,38 | 78,63 | -0,98% | 963.730,00 |
| 03.06.2024 | 80,01 | 81,80 | 77,63 | 79,41 | 6,39% | 916.235,00 |
| 31.05.2024 | 72,50 | 74,80 | 72,21 | 74,64 | 3,24% | 310.427,00 |
| 30.05.2024 | 73,00 | 73,38 | 71,69 | 72,30 | -0,21% | 331.377,00 |
| 29.05.2024 | 70,89 | 72,75 | 68,61 | 72,45 | 0,32% | 304.970,00 |
| 28.05.2024 | 74,12 | 74,98 | 71,85 | 72,22 | -3,77% | 340.993,00 |
| 24.05.2024 | 74,00 | 75,14 | 73,60 | 75,05 | 1,97% | 238.693,00 |
| 23.05.2024 | 74,66 | 74,76 | 72,85 | 73,60 | -0,49% | 383.309,00 |
| 22.05.2024 | 75,86 | 76,59 | 73,50 | 73,96 | -2,74% | 313.002,00 |
| 21.05.2024 | 75,01 | 76,38 | 74,18 | 76,04 | 0,94% | 249.435,00 |
| 20.05.2024 | 75,96 | 77,34 | 75,27 | 75,33 | -1,23% | 314.323,00 |
| 17.05.2024 | 77,35 | 78,49 | 76,17 | 76,27 | -0,65% | 261.240,00 |
| 16.05.2024 | 77,10 | 77,46 | 76,10 | 76,77 | -0,35% | 224.254,00 |
| 15.05.2024 | 77,32 | 78,40 | 76,82 | 77,04 | -0,10% | 220.192,00 |
| 14.05.2024 | 76,61 | 77,70 | 76,61 | 77,12 | 1,15% | 187.998,00 |
| 13.05.2024 | 78,00 | 78,89 | 76,10 | 76,24 | -1,99% | 288.698,00 |
| 10.05.2024 | 78,00 | 79,56 | 77,26 | 77,79 | 0,31% | 287.501,00 |
| 09.05.2024 | 76,86 | 77,92 | 76,50 | 77,55 | 0,64% | 206.235,00 |
| 08.05.2024 | 76,77 | 77,70 | 76,55 | 77,06 | 0,64% | 235.945,00 |
| 07.05.2024 | 76,40 | 77,56 | 75,83 | 76,57 | -0,55% | 209.445,00 |
| 06.05.2024 | 75,81 | 77,08 | 75,59 | 76,99 | 2,20% | 264.182,00 |
| 03.05.2024 | 76,00 | 76,72 | 75,01 | 75,33 | 0,47% | 315.938,00 |
| 02.05.2024 | 73,96 | 75,33 | 73,49 | 74,98 | 2,39% | 359.583,00 |
| 01.05.2024 | 73,18 | 74,97 | 72,61 | 73,23 | 0,30% | 252.041,00 |
| 30.04.2024 | 75,17 | 75,46 | 72,87 | 73,01 | -2,64% | 392.664,00 |
| 29.04.2024 | 73,42 | 75,10 | 71,79 | 74,99 | 1,81% | 378.093,00 |
| 26.04.2024 | 74,95 | 79,21 | 72,02 | 73,66 | 0,71% | 801.793,00 |
| 25.04.2024 | 70,38 | 73,29 | 69,48 | 73,14 | 2,51% | 569.887,00 |
| 24.04.2024 | 73,59 | 74,41 | 70,47 | 71,35 | -4,03% | 743.405,00 |
| 23.04.2024 | 71,11 | 74,52 | 70,27 | 74,35 | 4,16% | 610.898,00 |