100,720$
-1,54%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 100,78 | 101,62 | 99,35 | 100,72 | -1,54% | 317.833,00 |
| 25.09.2026 | 101,88 | 102,90 | 100,24 | 102,30 | 1,59% | 224.040,00 |
| 24.09.2026 | 98,87 | 101,00 | 97,74 | 100,70 | 1,38% | 318.726,00 |
| 23.09.2026 | 99,96 | 100,47 | 98,75 | 99,33 | -1,91% | 228.594,00 |
| 22.09.2026 | 102,88 | 103,91 | 100,66 | 101,26 | 1,01% | 390.651,00 |
| 21.09.2026 | 98,02 | 100,51 | 97,34 | 100,25 | 4,03% | 280.447,00 |
| 18.09.2026 | 95,65 | 97,03 | 95,32 | 96,36 | 0,84% | 991.656,00 |
| 17.09.2026 | 98,03 | 98,79 | 95,43 | 95,56 | -1,55% | 381.915,00 |
| 16.09.2026 | 96,56 | 97,47 | 95,16 | 97,06 | 1,09% | 390.410,00 |
| 15.09.2026 | 97,28 | 97,52 | 94,99 | 96,01 | -1,10% | 361.508,00 |
| 14.09.2026 | 94,94 | 97,37 | 94,84 | 97,08 | 0,91% | 273.032,00 |
| 11.09.2026 | 98,00 | 98,57 | 95,59 | 96,20 | 0,44% | 303.993,00 |
| 10.09.2026 | 95,11 | 96,71 | 94,32 | 95,78 | -0,23% | 287.674,00 |
| 09.09.2026 | 93,67 | 96,33 | 93,67 | 96,00 | 1,01% | 209.384,00 |
| 08.09.2026 | 97,48 | 97,57 | 94,85 | 95,04 | -4,06% | 327.354,00 |
| 04.09.2026 | 96,37 | 99,20 | 96,32 | 99,06 | 2,93% | 249.070,00 |
| 03.09.2026 | 95,82 | 96,66 | 94,65 | 96,24 | 1,35% | 216.965,00 |
| 02.09.2026 | 94,74 | 95,86 | 94,31 | 94,96 | 1,74% | 279.503,00 |
| 01.09.2026 | 94,01 | 95,24 | 93,11 | 93,34 | -1,39% | 289.747,00 |
| 31.08.2026 | 97,19 | 97,78 | 94,41 | 94,66 | -4,26% | 375.192,00 |
| 28.08.2026 | 99,88 | 100,01 | 98,09 | 98,87 | -0,10% | 238.748,00 |
| 27.08.2026 | 100,14 | 100,50 | 98,82 | 98,97 | -1,88% | 229.962,00 |
| 26.08.2026 | 104,71 | 104,80 | 100,42 | 100,87 | -2,55% | 337.017,00 |
| 25.08.2026 | 103,59 | 103,59 | 101,40 | 103,51 | 1,79% | 216.101,00 |
| 24.08.2026 | 102,68 | 103,17 | 101,52 | 101,68 | 0,59% | 238.063,00 |
| 21.08.2026 | 102,20 | 102,41 | 100,81 | 101,08 | 0,32% | 236.001,00 |
| 20.08.2026 | 100,70 | 101,31 | 99,40 | 100,76 | -1,67% | 293.660,00 |
| 19.08.2026 | 103,12 | 104,41 | 101,97 | 102,47 | -0,63% | 245.656,00 |
| 18.08.2026 | 105,42 | 105,54 | 102,80 | 103,12 | -2,35% | 253.461,00 |
| 17.08.2026 | 106,63 | 107,36 | 105,36 | 105,60 | -1,84% | 262.169,00 |
| 14.08.2026 | 107,69 | 108,81 | 106,32 | 107,58 | -0,72% | 205.823,00 |
| 13.08.2026 | 108,86 | 110,00 | 107,06 | 108,36 | 1,09% | 276.663,00 |
| 12.08.2026 | 107,92 | 108,41 | 105,80 | 107,19 | -0,68% | 217.218,00 |
| 11.08.2026 | 108,25 | 109,64 | 106,49 | 107,92 | 0,30% | 341.134,00 |
| 10.08.2026 | 109,81 | 111,00 | 107,17 | 107,60 | -3,79% | 292.006,00 |
| 07.08.2026 | 114,19 | 114,19 | 111,66 | 111,84 | -1,38% | 240.279,00 |
| 06.08.2026 | 115,94 | 116,57 | 113,31 | 113,41 | -2,18% | 342.670,00 |
| 05.08.2026 | 115,31 | 117,72 | 114,52 | 115,94 | 0,87% | 474.312,00 |
| 04.08.2026 | 113,27 | 115,39 | 112,68 | 114,94 | 3,25% | 491.427,00 |
| 03.08.2026 | 108,74 | 112,20 | 108,74 | 111,32 | 4,07% | 374.317,00 |
| 31.07.2026 | 107,59 | 109,30 | 106,79 | 106,97 | -1,19% | 322.471,00 |
| 30.07.2026 | 110,59 | 111,00 | 107,88 | 108,26 | -1,28% | 385.881,00 |
| 29.07.2026 | 110,93 | 113,00 | 109,11 | 109,66 | -3,60% | 583.386,00 |
| 28.07.2026 | 111,89 | 114,27 | 109,76 | 113,75 | 3,13% | 702.841,00 |
| 27.07.2026 | 106,10 | 110,48 | 106,10 | 110,30 | 6,41% | 627.553,00 |
| 24.07.2026 | 100,04 | 105,78 | 98,54 | 103,66 | 7,71% | 723.078,00 |
| 23.07.2026 | 92,76 | 96,53 | 92,22 | 96,24 | 0,52% | 476.936,00 |
| 22.07.2026 | 94,86 | 96,44 | 94,58 | 95,74 | 0,60% | 754.071,00 |
| 21.07.2026 | 99,24 | 100,00 | 95,03 | 95,17 | -4,20% | 782.191,00 |
| 20.07.2026 | 96,95 | 99,66 | 96,95 | 99,34 | 2,17% | 279.438,00 |
| 17.07.2026 | 98,75 | 99,55 | 95,73 | 97,23 | -3,08% | 420.561,00 |
| 16.07.2026 | 98,69 | 101,14 | 98,68 | 100,32 | 0,85% | 290.680,00 |
| 15.07.2026 | 97,92 | 101,23 | 97,92 | 99,47 | 2,35% | 447.426,00 |
| 14.07.2026 | 98,18 | 98,51 | 96,41 | 97,19 | -0,60% | 306.303,00 |
| 13.07.2026 | 99,47 | 99,62 | 97,24 | 97,78 | -1,99% | 343.013,00 |
| 10.07.2026 | 99,21 | 99,83 | 98,16 | 99,77 | -0,24% | 318.729,00 |
| 09.07.2026 | 97,31 | 100,74 | 97,30 | 100,01 | 3,11% | 400.256,00 |
| 08.07.2026 | 96,08 | 97,19 | 95,07 | 97,00 | -0,84% | 416.668,00 |
| 07.07.2026 | 99,20 | 99,34 | 96,73 | 97,82 | -0,98% | 371.616,00 |
| 06.07.2026 | 97,64 | 99,94 | 97,63 | 98,79 | 1,97% | 290.312,00 |
| 02.07.2026 | 97,19 | 99,33 | 95,00 | 96,88 | -1,51% | 399.005,00 |
| 01.07.2026 | 99,81 | 100,65 | 98,33 | 98,37 | -0,95% | 444.064,00 |
| 30.06.2026 | 98,40 | 101,05 | 98,25 | 99,31 | 0,61% | 396.908,00 |
| 29.06.2026 | 97,62 | 98,86 | 96,78 | 98,71 | -0,48% | 507.208,00 |
| 26.06.2026 | 98,40 | 100,14 | 97,20 | 99,19 | 0,98% | 1.199.739,00 |
| 25.06.2026 | 97,22 | 101,35 | 97,22 | 98,23 | 1,58% | 430.009,00 |
| 24.06.2026 | 94,20 | 97,44 | 94,19 | 96,70 | 3,03% | 508.790,00 |
| 23.06.2026 | 92,04 | 94,74 | 91,23 | 93,86 | 0,79% | 335.753,00 |
| 22.06.2026 | 92,51 | 94,18 | 92,51 | 93,13 | 0,53% | 302.659,00 |
| 18.06.2026 | 92,94 | 94,65 | 92,31 | 92,63 | 0,96% | 754.419,00 |
| 17.06.2026 | 91,88 | 93,78 | 91,48 | 91,75 | -0,35% | 392.605,00 |
| 16.06.2026 | 93,30 | 94,58 | 91,72 | 92,07 | 0,04% | 409.742,00 |
| 15.06.2026 | 94,04 | 95,15 | 91,79 | 92,03 | 0,31% | 392.571,00 |
| 12.06.2026 | 90,01 | 91,94 | 89,18 | 91,75 | 2,27% | 370.775,00 |
| 11.06.2026 | 85,06 | 89,98 | 85,06 | 89,71 | 5,21% | 414.406,00 |
| 10.06.2026 | 87,00 | 87,95 | 85,00 | 85,27 | -2,86% | 414.588,00 |
| 09.06.2026 | 85,59 | 88,42 | 84,68 | 87,78 | 5,07% | 388.675,00 |
| 08.06.2026 | 84,04 | 85,12 | 83,27 | 83,55 | -1,07% | 534.771,00 |
| 05.06.2026 | 82,90 | 84,68 | 82,85 | 84,45 | 1,32% | 349.766,00 |
| 04.06.2026 | 82,50 | 84,24 | 82,25 | 83,35 | 2,65% | 404.599,00 |
| 03.06.2026 | 81,39 | 81,48 | 80,01 | 81,20 | -0,76% | 402.775,00 |
| 02.06.2026 | 82,10 | 82,70 | 81,38 | 81,82 | -0,07% | 407.432,00 |
| 01.06.2026 | 83,51 | 83,85 | 80,51 | 81,88 | -4,40% | 427.524,00 |
| 29.05.2026 | 86,16 | 87,37 | 85,52 | 85,65 | -0,65% | 391.245,00 |
| 28.05.2026 | 85,13 | 86,91 | 84,93 | 86,21 | -0,50% | 299.622,00 |
| 27.05.2026 | 87,20 | 89,68 | 86,28 | 86,64 | -0,17% | 331.462,00 |
| 26.05.2026 | 86,00 | 87,63 | 86,00 | 86,79 | 2,32% | 301.190,00 |
| 22.05.2026 | 85,11 | 85,49 | 83,92 | 84,82 | 0,06% | 272.663,00 |
| 21.05.2026 | 81,84 | 85,10 | 81,51 | 84,77 | 1,84% | 295.332,00 |
| 20.05.2026 | 78,40 | 83,62 | 77,89 | 83,24 | 6,20% | 510.299,00 |
| 19.05.2026 | 81,13 | 81,13 | 78,04 | 78,38 | -4,18% | 377.504,00 |
| 18.05.2026 | 81,55 | 84,30 | 81,50 | 81,80 | 0,68% | 399.601,00 |
| 15.05.2026 | 82,74 | 83,16 | 81,00 | 81,25 | -2,97% | 390.350,00 |
| 14.05.2026 | 85,84 | 86,64 | 82,02 | 83,74 | -1,39% | 516.803,00 |
| 13.05.2026 | 84,54 | 85,96 | 84,01 | 84,92 | -0,22% | 265.592,00 |
| 12.05.2026 | 86,01 | 86,01 | 83,75 | 85,11 | -1,10% | 286.605,00 |
| 11.05.2026 | 87,24 | 87,27 | 85,93 | 86,06 | -2,46% | 245.623,00 |
| 08.05.2026 | 87,67 | 89,13 | 87,40 | 88,23 | 0,68% | 239.638,00 |
| 07.05.2026 | 88,81 | 90,16 | 87,45 | 87,63 | -0,20% | 487.647,00 |
| 06.05.2026 | 86,37 | 88,00 | 85,77 | 87,81 | 5,52% | 352.352,00 |