112,300$
1,02%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 111,40 | 114,25 | 108,23 | 112,30 | 1,02% | 983.116,00 |
| 24.07.2025 | 112,23 | 113,17 | 109,57 | 111,17 | -2,02% | 622.997,00 |
| 23.07.2025 | 113,80 | 114,47 | 113,06 | 113,46 | 0,77% | 304.648,00 |
| 22.07.2025 | 112,10 | 113,64 | 110,85 | 112,59 | 0,13% | 291.855,00 |
| 21.07.2025 | 113,50 | 113,74 | 112,32 | 112,44 | -0,63% | 247.555,00 |
| 18.07.2025 | 115,10 | 115,10 | 112,13 | 113,15 | -1,19% | 360.958,00 |
| 17.07.2025 | 111,64 | 114,94 | 111,64 | 114,51 | 3,13% | 474.939,00 |
| 16.07.2025 | 112,57 | 113,14 | 109,34 | 111,03 | -0,21% | 371.008,00 |
| 15.07.2025 | 112,73 | 113,00 | 110,82 | 111,26 | -1,32% | 242.789,00 |
| 14.07.2025 | 111,79 | 113,00 | 110,05 | 112,75 | 0,89% | 288.909,00 |
| 11.07.2025 | 112,82 | 112,86 | 110,00 | 111,76 | -1,63% | 339.839,00 |
| 10.07.2025 | 109,92 | 115,40 | 109,74 | 113,61 | 6,32% | 525.345,00 |
| 09.07.2025 | 107,62 | 108,99 | 105,97 | 106,86 | 0,17% | 216.202,00 |
| 08.07.2025 | 108,31 | 110,20 | 106,46 | 106,68 | -0,73% | 349.588,00 |
| 07.07.2025 | 107,16 | 109,08 | 106,35 | 107,46 | -0,30% | 354.444,00 |
| 03.07.2025 | 105,79 | 108,48 | 105,38 | 107,78 | 1,99% | 242.898,00 |
| 02.07.2025 | 104,16 | 105,69 | 102,63 | 105,68 | 1,55% | 313.349,00 |
| 01.07.2025 | 104,46 | 105,50 | 103,38 | 104,07 | 0,95% | 338.820,00 |
| 30.06.2025 | 103,89 | 104,31 | 102,20 | 103,09 | -0,40% | 631.915,00 |
| 27.06.2025 | 101,27 | 104,09 | 100,98 | 103,50 | 2,48% | 534.122,00 |
| 26.06.2025 | 100,17 | 101,15 | 99,57 | 101,00 | 1,93% | 175.501,00 |
| 25.06.2025 | 100,20 | 100,92 | 98,68 | 99,09 | -1,18% | 206.238,00 |
| 24.06.2025 | 99,39 | 101,00 | 98,51 | 100,27 | 2,54% | 194.329,00 |
| 23.06.2025 | 95,06 | 98,02 | 93,28 | 97,79 | 2,73% | 258.055,00 |
| 20.06.2025 | 96,94 | 97,73 | 95,11 | 95,19 | -1,73% | 370.865,00 |
| 18.06.2025 | 96,02 | 97,64 | 95,68 | 96,87 | 0,46% | 192.426,00 |
| 17.06.2025 | 96,39 | 97,84 | 95,47 | 96,43 | -1,51% | 219.157,00 |
| 16.06.2025 | 97,07 | 98,61 | 96,60 | 97,91 | 2,19% | 232.760,00 |
| 13.06.2025 | 95,91 | 97,50 | 95,22 | 95,81 | -3,18% | 253.869,00 |
| 12.06.2025 | 99,41 | 99,41 | 97,23 | 98,96 | -1,00% | 195.545,00 |
| 11.06.2025 | 102,88 | 104,59 | 99,75 | 99,96 | -2,77% | 211.470,00 |
| 10.06.2025 | 103,70 | 104,00 | 101,64 | 102,81 | -0,14% | 231.473,00 |
| 09.06.2025 | 103,67 | 104,13 | 102,51 | 102,95 | -0,30% | 223.287,00 |
| 06.06.2025 | 102,43 | 103,48 | 101,44 | 103,26 | 2,40% | 185.819,00 |
| 05.06.2025 | 100,24 | 102,07 | 100,00 | 100,84 | 0,19% | 302.038,00 |
| 04.06.2025 | 103,31 | 103,75 | 100,46 | 100,65 | -2,74% | 289.764,00 |
| 03.06.2025 | 103,38 | 104,55 | 102,31 | 103,49 | 0,15% | 365.481,00 |
| 02.06.2025 | 100,81 | 103,43 | 99,84 | 103,33 | 1,85% | 272.542,00 |
| 30.05.2025 | 101,10 | 102,05 | 100,31 | 101,45 | -0,88% | 352.330,00 |
| 29.05.2025 | 101,90 | 103,00 | 101,70 | 102,35 | 0,82% | 251.339,00 |
| 28.05.2025 | 101,42 | 102,00 | 100,45 | 101,52 | -0,13% | 306.025,00 |
| 27.05.2025 | 99,56 | 101,80 | 99,12 | 101,65 | 3,81% | 346.011,00 |
| 23.05.2025 | 96,33 | 98,47 | 96,23 | 97,92 | -0,74% | 162.895,00 |
| 22.05.2025 | 98,09 | 99,35 | 97,73 | 98,65 | 0,32% | 193.913,00 |
| 21.05.2025 | 99,34 | 99,96 | 97,49 | 98,34 | -2,30% | 259.652,00 |
| 20.05.2025 | 101,27 | 102,02 | 100,00 | 100,65 | -1,18% | 178.059,00 |
| 19.05.2025 | 102,21 | 102,86 | 100,46 | 101,85 | -0,80% | 208.038,00 |
| 16.05.2025 | 101,97 | 103,31 | 101,17 | 102,67 | 0,89% | 286.850,00 |
| 15.05.2025 | 102,47 | 102,68 | 101,50 | 101,76 | -0,51% | 264.986,00 |
| 14.05.2025 | 103,31 | 104,89 | 101,79 | 102,28 | -1,50% | 439.843,00 |
| 13.05.2025 | 101,70 | 104,56 | 101,25 | 103,84 | 1,84% | 381.086,00 |
| 12.05.2025 | 106,11 | 106,11 | 100,94 | 101,96 | 2,43% | 379.489,00 |
| 09.05.2025 | 100,75 | 101,88 | 98,89 | 99,54 | -0,49% | 262.839,00 |
| 08.05.2025 | 98,80 | 101,54 | 98,03 | 100,03 | 3,10% | 337.366,00 |
| 07.05.2025 | 97,23 | 98,48 | 96,21 | 97,02 | 3,14% | 369.422,00 |
| 06.05.2025 | 92,69 | 94,87 | 91,50 | 94,07 | -0,34% | 228.735,00 |
| 05.05.2025 | 92,92 | 96,90 | 91,76 | 94,39 | 0,62% | 332.455,00 |
| 02.05.2025 | 91,96 | 95,35 | 91,96 | 93,81 | 4,03% | 416.757,00 |
| 01.05.2025 | 89,28 | 91,09 | 88,80 | 90,18 | 1,13% | 411.459,00 |
| 30.04.2025 | 86,81 | 89,60 | 85,89 | 89,17 | 0,73% | 364.163,00 |
| 29.04.2025 | 87,47 | 89,13 | 86,51 | 88,52 | 0,83% | 298.804,00 |
| 28.04.2025 | 87,94 | 89,45 | 86,92 | 87,79 | -0,15% | 359.025,00 |
| 25.04.2025 | 85,41 | 90,49 | 85,40 | 87,92 | -1,32% | 516.997,00 |
| 24.04.2025 | 85,17 | 89,50 | 85,17 | 89,10 | 2,38% | 579.546,00 |
| 23.04.2025 | 89,76 | 92,84 | 86,94 | 87,03 | 1,63% | 480.561,00 |
| 22.04.2025 | 84,94 | 86,45 | 83,98 | 85,63 | 2,61% | 367.682,00 |
| 21.04.2025 | 84,07 | 85,07 | 82,14 | 83,45 | -2,26% | 296.140,00 |
| 17.04.2025 | 85,61 | 86,61 | 84,50 | 85,38 | -0,39% | 300.637,00 |
| 16.04.2025 | 86,00 | 86,67 | 83,72 | 85,71 | 0,27% | 356.467,00 |
| 15.04.2025 | 85,02 | 87,90 | 85,02 | 85,48 | 0,45% | 409.728,00 |
| 14.04.2025 | 88,05 | 88,05 | 84,69 | 85,10 | -1,40% | 332.675,00 |
| 11.04.2025 | 83,70 | 86,47 | 83,15 | 86,31 | 1,94% | 362.420,00 |
| 10.04.2025 | 86,92 | 87,30 | 83,24 | 84,67 | -6,16% | 430.768,00 |
| 09.04.2025 | 78,96 | 92,18 | 78,72 | 90,23 | 13,60% | 736.850,00 |
| 08.04.2025 | 84,35 | 85,20 | 78,14 | 79,43 | -0,30% | 596.385,00 |
| 07.04.2025 | 76,13 | 84,39 | 74,70 | 79,67 | -0,80% | 689.528,00 |
| 04.04.2025 | 79,70 | 81,55 | 76,81 | 80,31 | -4,96% | 646.468,00 |
| 03.04.2025 | 84,43 | 86,00 | 83,15 | 84,50 | -6,97% | 482.257,00 |
| 02.04.2025 | 85,90 | 91,02 | 85,83 | 90,83 | 3,10% | 363.557,00 |
| 01.04.2025 | 86,60 | 88,46 | 85,11 | 88,10 | 0,82% | 387.728,00 |
| 31.03.2025 | 86,47 | 87,90 | 83,90 | 87,38 | -1,55% | 526.440,00 |
| 28.03.2025 | 90,74 | 90,75 | 87,53 | 88,76 | -2,08% | 354.406,00 |
| 27.03.2025 | 93,13 | 93,13 | 90,46 | 90,65 | -2,86% | 357.972,00 |
| 26.03.2025 | 94,24 | 94,72 | 92,13 | 93,32 | -0,89% | 310.542,00 |
| 25.03.2025 | 95,96 | 96,81 | 93,95 | 94,16 | -1,50% | 406.102,00 |
| 24.03.2025 | 93,00 | 95,85 | 92,62 | 95,59 | 4,88% | 655.688,00 |
| 21.03.2025 | 88,93 | 91,61 | 88,42 | 91,14 | 0,83% | 2.049.570,00 |
| 20.03.2025 | 88,48 | 91,30 | 88,48 | 90,39 | -0,07% | 401.808,00 |
| 19.03.2025 | 86,82 | 91,00 | 86,69 | 90,45 | 4,19% | 456.698,00 |
| 18.03.2025 | 87,74 | 87,89 | 85,16 | 86,81 | -1,77% | 533.394,00 |
| 17.03.2025 | 86,04 | 89,10 | 86,03 | 88,37 | 1,14% | 491.264,00 |
| 14.03.2025 | 84,60 | 87,60 | 83,54 | 87,37 | 4,14% | 466.713,00 |
| 13.03.2025 | 83,17 | 84,71 | 81,15 | 83,90 | 1,10% | 437.527,00 |
| 12.03.2025 | 84,95 | 86,09 | 81,00 | 82,99 | -0,59% | 601.675,00 |
| 11.03.2025 | 81,46 | 85,17 | 80,76 | 83,48 | 2,48% | 683.471,00 |
| 10.03.2025 | 85,50 | 85,71 | 80,37 | 81,46 | -7,51% | 828.000,00 |
| 07.03.2025 | 88,33 | 89,16 | 85,35 | 88,07 | -1,20% | 586.318,00 |
| 06.03.2025 | 91,69 | 92,23 | 88,58 | 89,14 | -4,06% | 506.429,00 |
| 05.03.2025 | 91,49 | 93,50 | 90,95 | 92,91 | 1,82% | 466.224,00 |
| 04.03.2025 | 93,26 | 93,99 | 89,05 | 91,25 | -5,39% | 762.339,00 |