100,895$
0,23%
Echtzeit-Aktienkurs SkyWest
Bid:
Ask:
Aktienkurse zur SkyWest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 102,67 | 102,67 | 100,37 | 100,90 | 0,24% | 461.808,00 |
| 30.09.2025 | 101,20 | 101,62 | 99,10 | 100,66 | -0,45% | 488.478,00 |
| 29.09.2025 | 102,44 | 103,00 | 100,50 | 101,12 | -0,67% | 305.348,00 |
| 26.09.2025 | 102,15 | 103,18 | 101,50 | 101,80 | 0,18% | 201.779,00 |
| 25.09.2025 | 102,49 | 102,49 | 100,99 | 101,62 | -1,25% | 242.277,00 |
| 24.09.2025 | 103,18 | 103,99 | 102,65 | 102,91 | -0,18% | 338.312,00 |
| 23.09.2025 | 103,31 | 104,92 | 102,64 | 103,10 | -0,02% | 285.496,00 |
| 22.09.2025 | 103,72 | 103,95 | 102,00 | 103,12 | -1,07% | 246.435,00 |
| 19.09.2025 | 105,29 | 106,18 | 102,83 | 104,24 | -0,33% | 803.783,00 |
| 18.09.2025 | 104,05 | 104,82 | 103,47 | 104,59 | 1,04% | 297.467,00 |
| 17.09.2025 | 104,61 | 106,51 | 103,50 | 103,51 | -0,60% | 352.259,00 |
| 16.09.2025 | 105,27 | 105,52 | 103,03 | 104,13 | -0,36% | 385.355,00 |
| 15.09.2025 | 106,93 | 108,43 | 104,42 | 104,51 | -2,93% | 399.280,00 |
| 12.09.2025 | 108,83 | 109,88 | 107,40 | 107,66 | -1,52% | 401.811,00 |
| 11.09.2025 | 108,85 | 109,51 | 106,81 | 109,33 | 1,10% | 301.433,00 |
| 10.09.2025 | 107,65 | 110,28 | 107,65 | 108,14 | 0,27% | 354.608,00 |
| 09.09.2025 | 109,42 | 109,42 | 107,15 | 107,85 | -1,43% | 548.108,00 |
| 08.09.2025 | 119,46 | 119,79 | 108,98 | 109,42 | -8,22% | 760.608,00 |
| 05.09.2025 | 120,60 | 122,15 | 118,37 | 119,22 | -1,06% | 333.580,00 |
| 04.09.2025 | 122,84 | 123,67 | 120,04 | 120,50 | -1,65% | 330.578,00 |
| 03.09.2025 | 119,52 | 123,35 | 119,52 | 122,53 | 1,95% | 492.913,00 |
| 02.09.2025 | 119,82 | 121,25 | 117,49 | 120,18 | -1,00% | 364.248,00 |
| 29.08.2025 | 122,53 | 123,41 | 120,32 | 121,40 | -0,90% | 232.773,00 |
| 28.08.2025 | 123,27 | 123,63 | 121,13 | 122,50 | -0,07% | 244.034,00 |
| 27.08.2025 | 122,52 | 123,90 | 121,14 | 122,59 | -0,91% | 330.900,00 |
| 26.08.2025 | 121,87 | 123,94 | 121,55 | 123,72 | 1,93% | 463.905,00 |
| 25.08.2025 | 118,12 | 123,77 | 118,12 | 121,38 | 1,93% | 651.850,00 |
| 22.08.2025 | 115,19 | 119,99 | 114,73 | 119,08 | 4,03% | 493.526,00 |
| 21.08.2025 | 113,46 | 114,73 | 112,20 | 114,47 | 0,91% | 282.299,00 |
| 20.08.2025 | 115,84 | 115,97 | 113,11 | 113,44 | -2,34% | 251.657,00 |
| 19.08.2025 | 116,83 | 118,51 | 116,06 | 116,16 | -1,09% | 188.697,00 |
| 18.08.2025 | 116,17 | 118,37 | 116,07 | 117,44 | 0,81% | 201.328,00 |
| 15.08.2025 | 117,46 | 118,18 | 115,44 | 116,50 | -0,15% | 241.926,00 |
| 14.08.2025 | 117,35 | 118,27 | 115,79 | 116,67 | -1,64% | 207.479,00 |
| 13.08.2025 | 117,66 | 119,43 | 116,76 | 118,61 | 1,13% | 306.643,00 |
| 12.08.2025 | 111,00 | 117,61 | 111,00 | 117,28 | 7,06% | 321.889,00 |
| 11.08.2025 | 110,27 | 111,01 | 109,06 | 109,55 | -1,14% | 246.485,00 |
| 08.08.2025 | 112,47 | 112,47 | 110,00 | 110,81 | -0,87% | 233.389,00 |
| 07.08.2025 | 112,91 | 113,36 | 110,30 | 111,78 | -0,50% | 195.807,00 |
| 06.08.2025 | 109,70 | 112,72 | 108,74 | 112,34 | 2,87% | 274.734,00 |
| 05.08.2025 | 110,71 | 111,77 | 107,24 | 109,21 | -0,44% | 308.447,00 |
| 04.08.2025 | 110,50 | 110,60 | 109,00 | 109,69 | 0,53% | 298.415,00 |
| 01.08.2025 | 113,13 | 113,23 | 108,19 | 109,11 | -5,96% | 415.164,00 |
| 31.07.2025 | 116,39 | 117,61 | 115,10 | 116,03 | -0,54% | 306.977,00 |
| 30.07.2025 | 117,47 | 118,22 | 115,92 | 116,66 | 0,00% | 432.059,00 |
| 29.07.2025 | 119,00 | 119,44 | 116,10 | 116,66 | -0,73% | 451.965,00 |
| 28.07.2025 | 114,29 | 119,13 | 113,79 | 117,52 | 4,65% | 782.909,00 |
| 25.07.2025 | 111,40 | 114,25 | 108,23 | 112,30 | 1,02% | 993.683,00 |
| 24.07.2025 | 112,23 | 113,17 | 109,57 | 111,17 | -2,02% | 636.588,00 |
| 23.07.2025 | 113,80 | 114,47 | 113,06 | 113,46 | 0,77% | 384.587,00 |
| 22.07.2025 | 112,10 | 113,64 | 110,85 | 112,59 | 0,13% | 291.974,00 |
| 21.07.2025 | 113,50 | 113,74 | 112,32 | 112,44 | -0,63% | 247.559,00 |
| 18.07.2025 | 115,10 | 115,10 | 112,13 | 113,15 | -1,19% | 416.851,00 |
| 17.07.2025 | 111,64 | 114,94 | 111,64 | 114,51 | 3,13% | 561.752,00 |
| 16.07.2025 | 112,57 | 113,14 | 109,34 | 111,03 | -0,21% | 371.281,00 |
| 15.07.2025 | 112,73 | 113,00 | 110,82 | 111,26 | -1,32% | 242.921,00 |
| 14.07.2025 | 111,79 | 113,00 | 110,05 | 112,75 | 0,89% | 288.909,00 |
| 11.07.2025 | 112,82 | 112,86 | 110,00 | 111,76 | -1,63% | 339.844,00 |
| 10.07.2025 | 109,92 | 115,40 | 109,74 | 113,61 | 6,32% | 525.719,00 |
| 09.07.2025 | 107,62 | 108,99 | 105,97 | 106,86 | 0,17% | 286.580,00 |
| 08.07.2025 | 108,31 | 110,20 | 106,46 | 106,68 | -0,73% | 349.594,00 |
| 07.07.2025 | 107,16 | 109,08 | 106,35 | 107,46 | -0,30% | 354.461,00 |
| 03.07.2025 | 105,79 | 108,48 | 105,38 | 107,78 | 1,99% | 242.898,00 |
| 02.07.2025 | 104,16 | 105,69 | 102,63 | 105,68 | 1,55% | 313.374,00 |
| 01.07.2025 | 104,46 | 105,50 | 103,38 | 104,07 | 0,95% | 340.707,00 |
| 30.06.2025 | 103,89 | 104,31 | 102,20 | 103,09 | -0,30% | 631.916,00 |
| 27.06.2025 | 101,27 | 104,09 | 100,98 | 103,40 | 2,38% | 563.492,00 |
| 26.06.2025 | 100,17 | 101,15 | 99,57 | 101,00 | 1,93% | 175.501,00 |
| 25.06.2025 | 100,20 | 100,92 | 98,68 | 99,09 | -1,18% | 206.241,00 |
| 24.06.2025 | 99,39 | 101,00 | 98,51 | 100,27 | 2,54% | 194.343,00 |
| 23.06.2025 | 95,06 | 98,02 | 93,28 | 97,79 | 2,70% | 258.637,00 |
| 20.06.2025 | 96,94 | 97,73 | 95,11 | 95,22 | -1,70% | 376.988,00 |
| 18.06.2025 | 96,02 | 97,64 | 95,68 | 96,87 | 0,46% | 192.426,00 |
| 17.06.2025 | 96,39 | 97,84 | 95,47 | 96,43 | -1,51% | 219.185,00 |
| 16.06.2025 | 97,07 | 98,61 | 96,60 | 97,91 | 2,19% | 234.453,00 |
| 13.06.2025 | 95,91 | 97,50 | 95,22 | 95,81 | -3,18% | 253.869,00 |
| 12.06.2025 | 99,41 | 99,41 | 97,23 | 98,96 | -1,00% | 195.556,00 |
| 11.06.2025 | 102,88 | 104,59 | 99,75 | 99,96 | -2,77% | 211.614,00 |
| 10.06.2025 | 103,70 | 104,00 | 101,64 | 102,81 | -0,14% | 231.487,00 |
| 09.06.2025 | 103,67 | 104,13 | 102,51 | 102,95 | -0,30% | 223.294,00 |
| 06.06.2025 | 102,43 | 103,48 | 101,44 | 103,26 | 2,40% | 185.823,00 |
| 05.06.2025 | 100,24 | 102,07 | 99,99 | 100,84 | 0,19% | 302.180,00 |
| 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 |