86,403$
-4,87%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 111,04 | 113,04 | 109,36 | 111,08 | 0,04% | 327.549,00 |
| 08.01.2025 | 107,07 | 111,09 | 105,60 | 111,04 | 2,97% | 410.806,00 |
| 07.01.2025 | 107,65 | 108,94 | 104,06 | 107,84 | 0,31% | 396.183,00 |
| 06.01.2025 | 104,33 | 107,56 | 104,33 | 107,51 | 3,64% | 360.350,00 |
| 03.01.2025 | 101,35 | 103,73 | 99,65 | 103,73 | 2,62% | 285.895,00 |
| 02.01.2025 | 100,28 | 102,07 | 99,86 | 101,08 | 0,95% | 231.406,00 |
| 31.12.2024 | 100,93 | 102,22 | 99,89 | 100,13 | -0,62% | 286.619,00 |
| 30.12.2024 | 100,34 | 101,68 | 98,87 | 100,75 | -0,50% | 246.721,00 |
| 27.12.2024 | 102,33 | 102,87 | 100,62 | 101,26 | -2,42% | 145.462,00 |
| 26.12.2024 | 102,38 | 104,26 | 102,00 | 103,77 | 0,43% | 157.435,00 |
| 24.12.2024 | 102,17 | 103,39 | 101,64 | 103,33 | 1,14% | 82.613,00 |
| 23.12.2024 | 101,52 | 102,60 | 100,05 | 102,17 | 0,36% | 262.005,00 |
| 20.12.2024 | 100,51 | 103,15 | 100,41 | 101,80 | -0,57% | 1.687.417,00 |
| 19.12.2024 | 101,07 | 102,99 | 100,31 | 102,38 | 3,00% | 419.219,00 |
| 18.12.2024 | 103,64 | 105,30 | 98,37 | 99,40 | -3,80% | 392.330,00 |
| 17.12.2024 | 104,88 | 105,42 | 102,64 | 103,33 | -1,98% | 309.066,00 |
| 16.12.2024 | 106,67 | 106,67 | 102,20 | 105,42 | -1,11% | 410.461,00 |
| 13.12.2024 | 107,45 | 107,72 | 105,90 | 106,60 | -0,60% | 247.045,00 |
| 12.12.2024 | 109,26 | 110,20 | 107,07 | 107,24 | -2,07% | 263.628,00 |
| 11.12.2024 | 108,15 | 110,43 | 107,53 | 109,51 | 2,41% | 409.008,00 |
| 10.12.2024 | 106,82 | 108,45 | 106,22 | 106,93 | 0,69% | 380.511,00 |
| 09.12.2024 | 109,71 | 110,55 | 105,15 | 106,20 | -3,08% | 328.345,00 |
| 06.12.2024 | 113,92 | 114,53 | 109,03 | 109,58 | -3,26% | 351.508,00 |
| 05.12.2024 | 114,78 | 116,79 | 113,15 | 113,27 | -0,05% | 267.350,00 |
| 04.12.2024 | 113,03 | 114,34 | 111,97 | 113,33 | 1,02% | 225.608,00 |
| 03.12.2024 | 114,78 | 115,99 | 110,55 | 112,19 | -1,96% | 480.254,00 |
| 02.12.2024 | 114,22 | 115,89 | 113,39 | 114,43 | -0,27% | 407.432,00 |
| 29.11.2024 | 115,81 | 115,81 | 114,18 | 114,74 | 0,68% | 162.493,00 |
| 27.11.2024 | 115,90 | 117,51 | 112,69 | 113,96 | -1,00% | 237.619,00 |
| 26.11.2024 | 113,84 | 115,83 | 113,84 | 115,11 | 0,81% | 309.500,00 |
| 25.11.2024 | 112,87 | 116,07 | 112,87 | 114,19 | 2,05% | 426.849,00 |
| 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 |