80,340€
-0,77%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 81,91 | 82,58 | 80,34 | 80,34 | -1,35% | 5.074,00 |
| 16.10.2026 | 83,21 | 83,94 | 81,01 | 81,44 | -2,06% | - |
| 15.10.2026 | 82,42 | 83,52 | 82,22 | 83,15 | 0,28% | - |
| 14.10.2026 | 84,46 | 84,97 | 81,90 | 82,92 | -1,80% | - |
| 13.10.2026 | 85,29 | 86,15 | 83,65 | 84,44 | -0,89% | - |
| 12.10.2026 | 86,41 | 86,57 | 85,07 | 85,20 | -1,14% | - |
| 09.10.2026 | 86,22 | 86,59 | 85,03 | 86,18 | -0,12% | - |
| 08.10.2026 | 86,09 | 86,31 | 85,05 | 86,28 | 0,14% | - |
| 07.10.2026 | 86,88 | 87,26 | 85,94 | 86,16 | -0,69% | - |
| 06.10.2026 | 85,76 | 88,10 | 85,66 | 86,76 | 1,34% | - |
| 05.10.2026 | 86,09 | 86,93 | 85,42 | 85,61 | -0,04% | - |
| 02.10.2026 | 87,08 | 88,89 | 85,61 | 85,64 | -1,77% | - |
| 01.10.2026 | 85,98 | 87,68 | 84,93 | 87,18 | 1,82% | - |
| 30.09.2026 | 87,50 | 87,54 | 85,27 | 85,62 | -1,85% | - |
| 29.09.2026 | 88,50 | 89,97 | 87,19 | 87,23 | -1,58% | - |
| 28.09.2026 | 89,57 | 89,67 | 87,47 | 88,63 | -1,26% | - |
| 25.09.2026 | 88,64 | 90,17 | 87,90 | 89,76 | 1,45% | - |
| 24.09.2026 | 87,00 | 88,69 | 85,93 | 88,48 | 1,46% | - |
| 23.09.2026 | 88,63 | 88,75 | 86,72 | 87,21 | -1,33% | - |
| 22.09.2026 | 87,37 | 90,43 | 87,32 | 88,39 | 1,10% | - |
| 21.09.2026 | 84,30 | 87,62 | 84,03 | 87,43 | 4,12% | - |
| 18.09.2026 | 83,47 | 84,51 | 82,98 | 83,97 | 0,78% | - |
| 17.09.2026 | 85,23 | 85,84 | 83,18 | 83,32 | -1,61% | - |
| 16.09.2026 | 83,31 | 84,92 | 82,74 | 84,68 | 1,77% | - |
| 15.09.2026 | 83,90 | 84,36 | 82,35 | 83,21 | -1,06% | - |
| 14.09.2026 | 83,07 | 84,23 | 81,82 | 84,10 | 1,41% | - |
| 11.09.2026 | 82,82 | 84,24 | 82,20 | 82,93 | 0,56% | - |
| 10.09.2026 | 82,86 | 83,21 | 81,31 | 82,47 | -0,18% | - |
| 09.09.2026 | 81,69 | 82,84 | 80,72 | 82,62 | 1,50% | - |
| 08.09.2026 | 84,53 | 84,99 | 81,40 | 81,40 | -4,08% | - |
| 07.09.2026 | 84,94 | 85,14 | 84,66 | 84,86 | -0,47% | - |
| 04.09.2026 | 82,75 | 85,46 | 81,95 | 85,26 | 3,03% | - |
| 03.09.2026 | 82,03 | 83,03 | 81,66 | 82,75 | 0,91% | - |
| 02.09.2026 | 80,56 | 82,74 | 80,36 | 82,00 | 1,93% | - |
| 01.09.2026 | 81,67 | 82,11 | 80,41 | 80,45 | -1,36% | - |
| 31.08.2026 | 85,10 | 85,30 | 81,32 | 81,56 | -4,41% | - |
| 28.08.2026 | 84,93 | 86,92 | 84,74 | 85,32 | 0,47% | - |
| 27.08.2026 | 86,73 | 86,95 | 84,85 | 84,92 | -1,89% | - |
| 26.08.2026 | 88,74 | 90,54 | 86,27 | 86,56 | -2,30% | - |
| 25.08.2026 | 87,28 | 89,75 | 86,89 | 88,60 | 1,57% | - |
| 24.08.2026 | 86,51 | 89,18 | 86,30 | 87,23 | 1,29% | - |
| 21.08.2026 | 86,24 | 88,15 | 86,12 | 86,12 | 0,30% | - |
| 20.08.2026 | 87,69 | 87,80 | 85,13 | 85,86 | -2,11% | - |
| 19.08.2026 | 88,90 | 89,94 | 87,26 | 87,71 | -1,00% | - |
| 18.08.2026 | 91,09 | 91,25 | 88,60 | 88,60 | -2,73% | - |
| 17.08.2026 | 92,81 | 92,92 | 90,97 | 91,09 | -2,02% | - |
| 14.08.2026 | 93,94 | 94,09 | 91,93 | 92,97 | -1,06% | - |
| 13.08.2026 | 93,09 | 94,95 | 92,87 | 93,97 | 0,91% | - |
| 12.08.2026 | 93,56 | 94,12 | 91,58 | 93,12 | -0,41% | - |
| 11.08.2026 | 93,23 | 94,95 | 92,54 | 93,50 | 0,28% | - |
| 10.08.2026 | 96,80 | 96,95 | 92,83 | 93,24 | -3,58% | - |
| 07.08.2026 | 98,26 | 99,10 | 96,51 | 96,70 | -1,72% | - |
| 06.08.2026 | 100,65 | 101,13 | 98,35 | 98,39 | -1,98% | - |
| 05.08.2026 | 99,97 | 101,90 | 97,58 | 100,38 | 1,23% | - |
| 04.08.2026 | 97,00 | 100,09 | 96,82 | 99,16 | 2,50% | - |
| 03.08.2026 | 93,23 | 97,10 | 92,84 | 96,74 | 4,35% | - |
| 31.07.2026 | 94,51 | 94,99 | 92,66 | 92,71 | -1,17% | - |
| 30.07.2026 | 95,81 | 96,39 | 93,58 | 93,81 | -2,03% | - |
| 29.07.2026 | 99,64 | 99,93 | 95,33 | 95,75 | -3,58% | - |
| 28.07.2026 | 96,96 | 100,30 | 96,77 | 99,30 | 2,48% | - |
| 27.07.2026 | 91,59 | 97,11 | 91,52 | 96,90 | 6,35% | - |
| 24.07.2026 | 84,59 | 92,93 | 84,55 | 91,11 | 7,75% | - |
| 23.07.2026 | 82,54 | 84,78 | 81,14 | 84,56 | 0,77% | - |
| 22.07.2026 | 83,37 | 84,44 | 82,80 | 83,91 | 0,52% | - |
| 21.07.2026 | 87,32 | 87,55 | 83,41 | 83,48 | -3,98% | - |
| 20.07.2026 | 84,85 | 87,17 | 84,63 | 86,94 | 2,41% | - |
| 17.07.2026 | 87,05 | 87,35 | 83,71 | 84,89 | -3,20% | - |
| 16.07.2026 | 86,77 | 88,36 | 85,74 | 87,70 | 1,58% | - |
| 15.07.2026 | 85,07 | 88,53 | 83,68 | 86,34 | 1,65% | - |
| 14.07.2026 | 85,74 | 86,09 | 84,64 | 84,94 | -1,12% | - |
| 13.07.2026 | 87,10 | 87,37 | 85,36 | 85,90 | -1,61% | - |
| 10.07.2026 | 87,40 | 88,28 | 86,19 | 87,31 | -0,23% | - |
| 09.07.2026 | 85,03 | 87,90 | 84,17 | 87,51 | 2,97% | - |
| 08.07.2026 | 85,54 | 85,54 | 83,40 | 84,99 | -0,43% | - |
| 07.07.2026 | 86,41 | 87,02 | 84,72 | 85,36 | -1,14% | - |
| 06.07.2026 | 84,70 | 87,48 | 84,42 | 86,34 | 1,62% | - |
| 03.07.2026 | 84,77 | 85,10 | 84,68 | 84,96 | 0,21% | - |
| 02.07.2026 | 86,37 | 86,71 | 83,14 | 84,78 | -1,93% | - |
| 01.07.2026 | 86,81 | 88,16 | 86,40 | 86,45 | -0,52% | - |
| 30.06.2026 | 86,75 | 88,43 | 86,14 | 86,90 | 0,60% | - |
| 29.06.2026 | 87,90 | 87,90 | 84,68 | 86,38 | -1,08% | - |
| 26.06.2026 | 86,15 | 87,87 | 85,31 | 87,32 | 1,10% | - |
| 25.06.2026 | 85,03 | 89,15 | 85,03 | 86,37 | 2,36% | - |
| 24.06.2026 | 82,52 | 85,81 | 82,44 | 84,38 | 2,27% | - |
| 23.06.2026 | 81,23 | 83,34 | 80,59 | 82,51 | 1,14% | - |
| 22.06.2026 | 80,57 | 82,38 | 80,42 | 81,58 | 2,44% | - |
| 19.06.2026 | 80,81 | 80,86 | 79,64 | 79,64 | -1,04% | - |
| 18.06.2026 | 80,00 | 82,49 | 79,92 | 80,48 | 0,88% | - |
| 17.06.2026 | 79,26 | 80,91 | 79,22 | 79,78 | 0,61% | - |
| 16.06.2026 | 79,40 | 81,54 | 79,08 | 79,30 | -0,01% | - |
| 15.06.2026 | 79,76 | 82,16 | 79,20 | 79,31 | 0,05% | - |
| 12.06.2026 | 77,64 | 79,40 | 77,23 | 79,27 | 2,14% | - |
| 11.06.2026 | 74,05 | 77,63 | 73,73 | 77,61 | 5,11% | - |
| 10.06.2026 | 75,88 | 76,11 | 73,58 | 73,84 | -2,98% | - |
| 09.06.2026 | 72,48 | 76,37 | 72,21 | 76,11 | 5,02% | - |
| 08.06.2026 | 72,96 | 73,78 | 71,77 | 72,47 | -1,11% | - |
| 05.06.2026 | 71,71 | 73,51 | 71,39 | 73,28 | 2,09% | - |
| 04.06.2026 | 69,94 | 72,40 | 69,76 | 71,78 | 3,19% | - |
| 03.06.2026 | 70,33 | 70,47 | 69,01 | 69,56 | -1,12% | - |
| 02.06.2026 | 70,11 | 71,07 | 69,95 | 70,35 | -0,11% | - |