119,220$
-1,06%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 120,60 | 122,15 | 118,37 | 119,22 | -1,06% | 333.369,00 |
| 04.09.2025 | 122,84 | 123,67 | 120,04 | 120,50 | -1,65% | 300.823,00 |
| 03.09.2025 | 119,52 | 123,35 | 119,52 | 122,53 | 1,95% | 492.626,00 |
| 02.09.2025 | 119,82 | 121,25 | 117,49 | 120,18 | -1,00% | 363.897,00 |
| 29.08.2025 | 122,53 | 123,41 | 120,32 | 121,40 | -0,90% | 232.773,00 |
| 28.08.2025 | 123,27 | 123,63 | 121,13 | 122,50 | -0,07% | 243.921,00 |
| 27.08.2025 | 122,52 | 123,90 | 121,14 | 122,59 | -0,91% | 330.795,00 |
| 26.08.2025 | 121,87 | 123,94 | 121,55 | 123,72 | 1,93% | 463.497,00 |
| 25.08.2025 | 118,12 | 123,77 | 118,12 | 121,38 | 1,93% | 650.238,00 |
| 22.08.2025 | 115,19 | 119,99 | 114,73 | 119,08 | 4,03% | 493.061,00 |
| 21.08.2025 | 113,46 | 114,73 | 112,20 | 114,47 | 0,91% | 282.298,00 |
| 20.08.2025 | 115,84 | 115,97 | 113,11 | 113,44 | -2,34% | 251.634,00 |
| 19.08.2025 | 116,83 | 118,51 | 116,06 | 116,16 | -1,09% | 188.429,00 |
| 18.08.2025 | 116,17 | 118,37 | 116,07 | 117,44 | 0,81% | 201.020,00 |
| 15.08.2025 | 117,46 | 118,18 | 115,44 | 116,50 | -0,15% | 241.620,00 |
| 14.08.2025 | 117,35 | 118,27 | 115,79 | 116,67 | -1,64% | 206.760,00 |
| 13.08.2025 | 117,66 | 119,43 | 116,76 | 118,61 | 1,13% | 306.641,00 |
| 12.08.2025 | 111,00 | 117,61 | 111,00 | 117,28 | 7,06% | 321.727,00 |
| 11.08.2025 | 110,27 | 111,01 | 109,06 | 109,55 | -1,14% | 246.485,00 |
| 08.08.2025 | 112,47 | 112,47 | 110,00 | 110,81 | -0,87% | 233.384,00 |
| 07.08.2025 | 112,91 | 113,43 | 110,30 | 111,78 | -0,50% | 195.794,00 |
| 06.08.2025 | 109,70 | 112,72 | 108,74 | 112,34 | 2,87% | 274.639,00 |
| 05.08.2025 | 110,71 | 111,77 | 107,24 | 109,21 | -0,44% | 296.777,00 |
| 04.08.2025 | 110,50 | 110,60 | 109,00 | 109,69 | 0,53% | 277.496,00 |
| 01.08.2025 | 113,13 | 113,23 | 108,19 | 109,11 | -5,96% | 414.929,00 |
| 31.07.2025 | 116,39 | 117,61 | 115,10 | 116,03 | -0,54% | 293.777,00 |
| 30.07.2025 | 117,47 | 118,22 | 115,92 | 116,66 | 0,00% | 431.827,00 |
| 29.07.2025 | 119,00 | 119,44 | 116,10 | 116,66 | -0,73% | 451.635,00 |
| 28.07.2025 | 114,29 | 119,13 | 113,71 | 117,52 | 4,65% | 772.683,00 |
| 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 |