111,758$
2,01%
Echtzeit-Aktienkurs SkyWest
Bid:
Ask:
Aktienkurse zur SkyWest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 109,58 | 112,19 | 109,38 | 111,90 | 2,14% | 256.016,00 |
| 21.11.2024 | 109,86 | 110,73 | 108,86 | 109,56 | 0,53% | 236.249,00 |
| 20.11.2024 | 109,34 | 110,13 | 107,30 | 108,98 | -0,83% | 215.893,00 |
| 19.11.2024 | 107,36 | 110,41 | 106,01 | 109,89 | 0,36% | 258.646,00 |
| 18.11.2024 | 111,69 | 112,19 | 109,26 | 109,50 | -1,64% | 261.607,00 |
| 15.11.2024 | 111,19 | 112,86 | 109,59 | 111,33 | 0,47% | 316.732,00 |
| 14.11.2024 | 112,57 | 113,36 | 110,06 | 110,81 | -1,04% | 302.914,00 |
| 13.11.2024 | 113,00 | 114,48 | 111,73 | 111,98 | -0,35% | 273.702,00 |
| 12.11.2024 | 113,97 | 115,44 | 111,20 | 112,37 | -1,57% | 423.757,00 |
| 11.11.2024 | 114,15 | 116,47 | 113,77 | 114,16 | 1,12% | 377.904,00 |
| 08.11.2024 | 110,68 | 113,27 | 110,50 | 112,90 | 1,19% | 414.331,00 |
| 07.11.2024 | 112,01 | 115,03 | 110,97 | 111,57 | -0,72% | 414.630,00 |
| 06.11.2024 | 110,98 | 113,62 | 109,32 | 112,38 | 7,82% | 639.329,00 |
| 05.11.2024 | 100,44 | 105,99 | 100,44 | 104,23 | 5,03% | 502.387,00 |
| 04.11.2024 | 100,55 | 101,27 | 98,00 | 99,24 | -2,06% | 512.135,00 |
| 01.11.2024 | 99,43 | 103,49 | 97,00 | 101,33 | 6,44% | 691.431,00 |
| 31.10.2024 | 96,00 | 97,99 | 95,09 | 95,20 | -1,38% | 579.521,00 |
| 30.10.2024 | 95,21 | 97,66 | 95,21 | 96,53 | 0,64% | 379.721,00 |
| 29.10.2024 | 94,30 | 96,70 | 93,75 | 95,92 | 1,16% | 387.779,00 |
| 28.10.2024 | 95,20 | 96,17 | 94,76 | 94,82 | 0,86% | 233.040,00 |
| 25.10.2024 | 93,30 | 94,50 | 92,93 | 94,01 | 1,29% | 294.315,00 |
| 24.10.2024 | 93,53 | 94,00 | 92,27 | 92,81 | -0,55% | 334.450,00 |
| 23.10.2024 | 93,92 | 94,56 | 92,64 | 93,32 | -1,57% | 314.679,00 |
| 22.10.2024 | 95,33 | 95,84 | 94,75 | 94,81 | -0,81% | 198.213,00 |
| 21.10.2024 | 95,03 | 96,19 | 94,87 | 95,58 | -0,22% | 229.434,00 |
| 18.10.2024 | 94,70 | 96,47 | 93,41 | 95,79 | 1,23% | 241.876,00 |
| 17.10.2024 | 96,22 | 96,65 | 94,48 | 94,63 | -1,55% | 463.121,00 |
| 16.10.2024 | 93,00 | 96,82 | 93,00 | 96,12 | 3,79% | 369.273,00 |
| 15.10.2024 | 93,25 | 93,90 | 92,06 | 92,61 | -0,14% | 329.851,00 |
| 14.10.2024 | 91,96 | 93,01 | 91,19 | 92,74 | 1,55% | 311.946,00 |
| 11.10.2024 | 88,68 | 91,49 | 88,68 | 91,32 | 2,98% | 272.024,00 |
| 10.10.2024 | 86,24 | 88,73 | 86,00 | 88,68 | 1,52% | 308.944,00 |
| 09.10.2024 | 87,16 | 88,89 | 86,74 | 87,35 | 0,90% | 299.170,00 |
| 08.10.2024 | 86,61 | 87,80 | 86,21 | 86,57 | 1,20% | 307.928,00 |
| 07.10.2024 | 85,02 | 86,25 | 84,51 | 85,54 | 0,43% | 235.860,00 |
| 04.10.2024 | 84,17 | 86,00 | 83,87 | 85,17 | 1,99% | 339.048,00 |
| 03.10.2024 | 84,39 | 85,31 | 82,81 | 83,51 | -1,44% | 160.202,00 |
| 02.10.2024 | 83,41 | 85,13 | 83,00 | 84,73 | 0,89% | 217.453,00 |
| 01.10.2024 | 84,62 | 84,99 | 82,99 | 83,98 | -1,22% | 221.653,00 |
| 30.09.2024 | 83,82 | 85,30 | 83,56 | 85,02 | 0,88% | 287.550,00 |
| 27.09.2024 | 84,07 | 85,23 | 82,64 | 84,28 | 0,45% | 320.531,00 |
| 26.09.2024 | 84,00 | 84,84 | 82,45 | 83,90 | 2,24% | 648.669,00 |
| 25.09.2024 | 83,91 | 84,29 | 81,91 | 82,06 | -1,84% | 423.410,00 |
| 24.09.2024 | 82,02 | 84,03 | 82,02 | 83,60 | 1,70% | 220.264,00 |
| 23.09.2024 | 82,07 | 83,00 | 81,31 | 82,21 | 0,38% | 219.418,00 |
| 20.09.2024 | 80,63 | 82,26 | 79,48 | 81,89 | 1,07% | 999.244,00 |
| 19.09.2024 | 82,00 | 83,18 | 80,47 | 81,02 | 1,17% | 398.144,00 |
| 18.09.2024 | 79,00 | 81,54 | 78,56 | 80,08 | 1,53% | 287.423,00 |
| 17.09.2024 | 80,00 | 81,49 | 78,38 | 78,87 | -0,94% | 438.567,00 |
| 16.09.2024 | 78,39 | 79,73 | 78,00 | 79,62 | 1,74% | 260.987,00 |
| 13.09.2024 | 76,85 | 79,06 | 76,40 | 78,26 | 3,79% | 474.559,00 |
| 12.09.2024 | 75,45 | 76,44 | 73,91 | 75,40 | 1,28% | 398.498,00 |
| 11.09.2024 | 74,09 | 74,91 | 72,70 | 74,45 | -0,35% | 332.278,00 |
| 10.09.2024 | 76,18 | 76,44 | 74,11 | 74,71 | -1,61% | 387.888,00 |
| 09.09.2024 | 76,25 | 77,22 | 75,59 | 75,93 | 0,60% | 391.617,00 |
| 06.09.2024 | 75,15 | 76,45 | 75,04 | 75,48 | 0,09% | 301.230,00 |
| 05.09.2024 | 75,35 | 77,00 | 74,81 | 75,41 | 0,76% | 339.385,00 |
| 04.09.2024 | 74,98 | 75,83 | 74,10 | 74,84 | -0,61% | 140.426,00 |
| 03.09.2024 | 76,76 | 77,47 | 75,24 | 75,30 | -2,89% | 293.742,00 |
| 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% | 203.638,00 |
| 28.08.2024 | 75,00 | 75,69 | 74,35 | 74,38 | -1,43% | 170.814,00 |
| 27.08.2024 | 75,68 | 76,10 | 75,00 | 75,46 | -0,38% | 203.508,00 |
| 26.08.2024 | 76,46 | 76,87 | 75,25 | 75,75 | -0,71% | 318.608,00 |
| 23.08.2024 | 74,95 | 76,68 | 74,72 | 76,29 | 2,53% | 214.125,00 |
| 22.08.2024 | 74,45 | 75,26 | 73,74 | 74,41 | -0,04% | 192.197,00 |
| 21.08.2024 | 73,50 | 74,68 | 73,17 | 74,44 | 1,78% | 218.770,00 |
| 20.08.2024 | 73,74 | 73,92 | 72,55 | 73,14 | -1,07% | 232.770,00 |
| 19.08.2024 | 72,85 | 74,19 | 72,50 | 73,93 | 1,99% | 344.582,00 |
| 16.08.2024 | 74,42 | 74,77 | 72,09 | 72,49 | -2,58% | 552.243,00 |
| 15.08.2024 | 74,07 | 75,99 | 73,41 | 74,41 | 3,16% | 319.633,00 |
| 14.08.2024 | 73,48 | 73,95 | 72,06 | 72,13 | -1,15% | 237.712,00 |
| 13.08.2024 | 72,58 | 73,35 | 72,34 | 72,97 | 1,12% | 271.460,00 |
| 12.08.2024 | 72,73 | 73,29 | 71,86 | 72,16 | -1,07% | 304.213,00 |
| 09.08.2024 | 73,46 | 73,92 | 72,24 | 72,94 | -0,52% | 234.831,00 |
| 08.08.2024 | 71,89 | 73,54 | 71,09 | 73,32 | 4,07% | 247.818,00 |
| 07.08.2024 | 73,77 | 74,29 | 70,33 | 70,45 | -2,57% | 314.802,00 |
| 06.08.2024 | 69,11 | 73,11 | 68,32 | 72,31 | 6,21% | 492.973,00 |
| 05.08.2024 | 65,61 | 69,92 | 64,61 | 68,08 | -5,19% | 533.550,00 |
| 02.08.2024 | 73,76 | 73,79 | 70,74 | 71,81 | -5,79% | 459.446,00 |
| 01.08.2024 | 79,95 | 81,18 | 75,53 | 76,22 | -4,75% | 399.184,00 |
| 31.07.2024 | 78,32 | 81,81 | 78,20 | 80,02 | 3,11% | 402.342,00 |
| 30.07.2024 | 79,19 | 81,46 | 77,24 | 77,61 | -1,31% | 466.837,00 |
| 29.07.2024 | 76,82 | 79,72 | 76,48 | 78,64 | 2,48% | 534.578,00 |
| 26.07.2024 | 85,06 | 86,40 | 76,30 | 76,74 | -9,16% | 947.488,00 |
| 25.07.2024 | 82,88 | 86,25 | 82,51 | 84,48 | 1,70% | 474.211,00 |
| 24.07.2024 | 85,97 | 86,99 | 81,83 | 83,07 | -3,69% | 626.878,00 |
| 23.07.2024 | 84,53 | 86,58 | 84,25 | 86,25 | 2,25% | 299.195,00 |
| 22.07.2024 | 82,22 | 84,65 | 81,68 | 84,35 | 2,42% | 389.745,00 |
| 19.07.2024 | 82,96 | 83,33 | 81,72 | 82,36 | -0,21% | 257.382,00 |
| 18.07.2024 | 84,14 | 85,39 | 81,21 | 82,54 | -1,84% | 368.695,00 |
| 17.07.2024 | 86,88 | 87,57 | 83,85 | 84,08 | -4,04% | 586.009,00 |
| 16.07.2024 | 85,32 | 87,86 | 85,00 | 87,62 | 3,91% | 364.688,00 |
| 15.07.2024 | 84,26 | 86,46 | 83,89 | 84,32 | 1,07% | 382.339,00 |
| 12.07.2024 | 83,60 | 84,14 | 82,36 | 83,43 | -0,22% | 251.173,00 |
| 11.07.2024 | 83,19 | 83,78 | 80,03 | 83,61 | -0,17% | 429.624,00 |
| 10.07.2024 | 84,26 | 84,51 | 82,74 | 83,75 | -0,19% | 208.069,00 |
| 09.07.2024 | 83,86 | 84,68 | 83,41 | 83,91 | 0,37% | 228.264,00 |
| 08.07.2024 | 82,75 | 84,13 | 82,27 | 83,60 | 2,01% | 312.677,00 |
| 05.07.2024 | 82,73 | 82,98 | 80,67 | 81,95 | -0,95% | 201.760,00 |