100,845$
0,19%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 103,31 | 103,75 | 100,46 | 100,65 | -2,74% | 289.768,00 |
| 03.06.2025 | 103,38 | 104,55 | 102,31 | 103,49 | 0,15% | 365.532,00 |
| 02.06.2025 | 100,81 | 103,43 | 99,84 | 103,33 | 1,85% | 273.336,00 |
| 30.05.2025 | 101,10 | 102,05 | 100,31 | 101,45 | -0,88% | 352.355,00 |
| 29.05.2025 | 101,90 | 103,00 | 101,70 | 102,35 | 0,82% | 251.439,00 |
| 28.05.2025 | 101,42 | 102,00 | 100,45 | 101,52 | -0,13% | 306.092,00 |
| 27.05.2025 | 99,56 | 101,80 | 99,12 | 101,65 | 3,81% | 346.023,00 |
| 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% | 193.917,00 |
| 21.05.2025 | 99,34 | 99,96 | 97,49 | 98,34 | -2,30% | 259.757,00 |
| 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% | 208.163,00 |
| 16.05.2025 | 101,97 | 103,31 | 101,17 | 102,67 | 0,89% | 289.372,00 |
| 15.05.2025 | 102,47 | 102,68 | 101,50 | 101,76 | -0,51% | 264.996,00 |
| 14.05.2025 | 103,31 | 104,89 | 101,79 | 102,28 | -1,50% | 440.396,00 |
| 13.05.2025 | 101,70 | 104,56 | 101,25 | 103,84 | 1,84% | 381.121,00 |
| 12.05.2025 | 106,11 | 106,11 | 100,94 | 101,96 | 2,43% | 379.674,00 |
| 09.05.2025 | 100,75 | 101,88 | 98,89 | 99,54 | -0,49% | 262.880,00 |
| 08.05.2025 | 98,80 | 101,54 | 98,03 | 100,03 | 3,10% | 337.386,00 |
| 07.05.2025 | 97,23 | 98,48 | 96,21 | 97,02 | 3,14% | 369.500,00 |
| 06.05.2025 | 92,69 | 94,87 | 91,50 | 94,07 | -0,34% | 229.028,00 |
| 05.05.2025 | 92,92 | 96,90 | 91,76 | 94,39 | 0,62% | 332.459,00 |
| 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% | 411.460,00 |
| 30.04.2025 | 87,00 | 89,60 | 85,89 | 89,17 | 0,73% | 371.456,00 |
| 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% | 359.286,00 |
| 25.04.2025 | 85,41 | 90,49 | 85,40 | 87,92 | -1,32% | 517.225,00 |
| 24.04.2025 | 85,17 | 89,50 | 85,17 | 89,10 | 2,38% | 584.901,00 |
| 23.04.2025 | 89,76 | 92,84 | 86,94 | 87,03 | 1,63% | 480.584,00 |
| 22.04.2025 | 84,94 | 86,45 | 83,98 | 85,63 | 2,61% | 368.169,00 |
| 21.04.2025 | 84,07 | 85,07 | 82,14 | 83,45 | -2,26% | 296.170,00 |
| 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% | 356.572,00 |
| 15.04.2025 | 85,02 | 87,90 | 85,02 | 85,48 | 0,45% | 543.757,00 |
| 14.04.2025 | 88,05 | 88,05 | 84,69 | 85,10 | -1,40% | 332.805,00 |
| 11.04.2025 | 84,59 | 86,47 | 83,15 | 86,31 | 1,94% | 362.544,00 |
| 10.04.2025 | 86,92 | 87,30 | 83,24 | 84,67 | -6,16% | 431.568,00 |
| 09.04.2025 | 78,96 | 92,18 | 78,72 | 90,23 | 13,60% | 737.005,00 |
| 08.04.2025 | 84,35 | 85,18 | 78,14 | 79,43 | -0,30% | 596.390,00 |
| 07.04.2025 | 76,13 | 84,36 | 74,70 | 79,67 | -0,70% | 689.620,00 |
| 04.04.2025 | 79,70 | 81,55 | 76,81 | 80,23 | -5,05% | 647.032,00 |
| 03.04.2025 | 84,43 | 86,00 | 83,15 | 84,50 | -6,97% | 518.535,00 |
| 02.04.2025 | 85,90 | 91,02 | 85,83 | 90,83 | 3,10% | 373.325,00 |
| 01.04.2025 | 86,60 | 88,46 | 85,11 | 88,10 | 0,82% | 434.238,00 |
| 31.03.2025 | 86,47 | 87,90 | 83,90 | 87,38 | -1,55% | 534.270,00 |
| 28.03.2025 | 90,74 | 90,75 | 87,53 | 88,76 | -2,08% | 410.795,00 |
| 27.03.2025 | 93,13 | 93,13 | 90,46 | 90,65 | -2,86% | 359.528,00 |
| 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% | 406.131,00 |
| 24.03.2025 | 93,00 | 95,85 | 92,62 | 95,59 | 4,91% | 656.187,00 |
| 21.03.2025 | 88,93 | 91,61 | 88,42 | 91,12 | 0,81% | 2.060.307,00 |
| 20.03.2025 | 88,48 | 91,30 | 88,48 | 90,39 | -0,07% | 401.823,00 |
| 19.03.2025 | 86,82 | 91,00 | 86,68 | 90,45 | 4,19% | 456.716,00 |
| 18.03.2025 | 87,74 | 87,89 | 85,16 | 86,81 | -1,77% | 610.199,00 |
| 17.03.2025 | 86,04 | 89,10 | 86,03 | 88,37 | 1,19% | 491.693,00 |
| 14.03.2025 | 84,60 | 87,60 | 83,54 | 87,33 | 4,09% | 466.757,00 |
| 13.03.2025 | 83,17 | 84,71 | 81,15 | 83,90 | 1,10% | 461.691,00 |
| 12.03.2025 | 84,95 | 86,09 | 81,00 | 82,99 | -0,59% | 654.683,00 |
| 11.03.2025 | 81,46 | 85,17 | 80,76 | 83,48 | 2,48% | 683.568,00 |
| 10.03.2025 | 85,50 | 85,71 | 80,37 | 81,46 | -7,51% | 832.730,00 |
| 07.03.2025 | 88,33 | 89,23 | 85,35 | 88,07 | -1,20% | 645.533,00 |
| 06.03.2025 | 91,69 | 92,23 | 88,58 | 89,14 | -4,06% | 506.727,00 |
| 05.03.2025 | 91,49 | 93,50 | 90,95 | 92,91 | 1,82% | 466.449,00 |
| 04.03.2025 | 93,26 | 93,99 | 89,05 | 91,25 | -5,39% | 766.620,00 |
| 03.03.2025 | 99,44 | 101,47 | 95,21 | 96,45 | -2,49% | 418.773,00 |
| 28.02.2025 | 97,50 | 99,40 | 97,10 | 98,91 | 0,92% | 397.201,00 |
| 27.02.2025 | 100,84 | 101,34 | 97,62 | 98,01 | -2,65% | 366.811,00 |
| 26.02.2025 | 98,34 | 101,35 | 98,34 | 100,68 | 2,89% | 565.373,00 |
| 25.02.2025 | 96,44 | 98,55 | 95,90 | 97,85 | 1,66% | 606.886,00 |
| 24.02.2025 | 97,88 | 98,59 | 95,82 | 96,25 | -0,41% | 459.489,00 |
| 21.02.2025 | 102,79 | 102,79 | 96,03 | 96,65 | -4,32% | 456.269,00 |
| 20.02.2025 | 100,80 | 101,68 | 99,22 | 101,01 | 0,07% | 578.878,00 |
| 19.02.2025 | 102,77 | 103,83 | 100,82 | 100,94 | -3,16% | 451.827,00 |
| 18.02.2025 | 110,35 | 111,85 | 103,30 | 104,23 | -5,54% | 658.907,00 |
| 17.02.2025 | 110,01 | 110,34 | 110,01 | 110,34 | 0,06% | - |
| 14.02.2025 | 108,98 | 110,32 | 108,15 | 110,27 | 1,36% | 235.565,00 |
| 13.02.2025 | 110,57 | 112,82 | 105,98 | 108,79 | -1,83% | 431.180,00 |
| 12.02.2025 | 108,42 | 111,95 | 107,02 | 110,82 | 0,60% | 363.573,00 |
| 11.02.2025 | 112,23 | 113,36 | 109,46 | 110,16 | -2,79% | 314.933,00 |
| 10.02.2025 | 116,81 | 116,81 | 111,34 | 113,32 | -2,95% | 576.729,00 |
| 07.02.2025 | 116,31 | 117,73 | 115,47 | 116,76 | 0,51% | 296.745,00 |
| 06.02.2025 | 119,00 | 119,77 | 114,85 | 116,17 | -1,80% | 371.010,00 |
| 05.02.2025 | 118,96 | 119,96 | 117,13 | 118,30 | -0,55% | 554.354,00 |
| 04.02.2025 | 119,27 | 121,55 | 118,16 | 118,96 | 0,65% | 380.814,00 |
| 03.02.2025 | 116,51 | 120,67 | 113,15 | 118,19 | -2,26% | 609.787,00 |
| 31.01.2025 | 122,00 | 135,57 | 120,02 | 120,92 | 3,56% | 1.206.147,00 |
| 30.01.2025 | 115,64 | 117,51 | 112,00 | 116,76 | 0,80% | 494.535,00 |
| 29.01.2025 | 114,97 | 119,36 | 114,71 | 115,83 | 0,99% | 482.225,00 |
| 28.01.2025 | 112,49 | 115,29 | 110,22 | 114,70 | 1,05% | 264.621,00 |
| 27.01.2025 | 112,50 | 114,40 | 111,13 | 113,51 | -0,53% | 346.826,00 |
| 24.01.2025 | 113,42 | 114,73 | 111,50 | 114,11 | -0,10% | 211.857,00 |
| 23.01.2025 | 115,67 | 116,28 | 113,68 | 114,22 | -1,59% | 255.423,00 |
| 22.01.2025 | 116,53 | 117,07 | 114,11 | 116,06 | 1,10% | 408.038,00 |
| 21.01.2025 | 110,98 | 114,91 | 110,49 | 114,80 | 5,04% | 310.295,00 |
| 17.01.2025 | 110,80 | 110,80 | 109,07 | 109,29 | 0,29% | 260.488,00 |
| 16.01.2025 | 110,04 | 110,29 | 108,64 | 108,97 | -0,85% | 400.835,00 |
| 15.01.2025 | 110,50 | 111,49 | 109,05 | 109,90 | 0,83% | 199.169,00 |
| 14.01.2025 | 107,20 | 110,09 | 106,95 | 109,00 | 2,33% | 320.083,00 |
| 13.01.2025 | 108,83 | 108,99 | 103,77 | 106,52 | -4,11% | 344.481,00 |