101,412$
-1,03%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 103,12 | 104,41 | 101,97 | 102,42 | -0,68% | 245.721,00 |
| 18.08.2026 | 105,42 | 105,54 | 102,80 | 103,12 | -2,35% | 253.499,00 |
| 17.08.2026 | 106,63 | 107,36 | 105,36 | 105,60 | -1,84% | 262.174,00 |
| 14.08.2026 | 107,69 | 108,81 | 106,32 | 107,58 | -0,72% | 205.827,00 |
| 13.08.2026 | 108,86 | 110,00 | 107,06 | 108,36 | 1,09% | 276.766,00 |
| 12.08.2026 | 107,92 | 108,41 | 105,80 | 107,19 | -0,68% | 217.219,00 |
| 11.08.2026 | 108,25 | 109,64 | 106,49 | 107,92 | 0,30% | 341.135,00 |
| 10.08.2026 | 109,81 | 111,00 | 107,17 | 107,60 | -3,79% | 292.568,00 |
| 07.08.2026 | 114,19 | 114,19 | 111,66 | 111,84 | -1,38% | 247.846,00 |
| 06.08.2026 | 115,94 | 116,57 | 113,31 | 113,41 | -2,18% | 342.672,00 |
| 05.08.2026 | 115,31 | 117,72 | 114,52 | 115,94 | 0,87% | 509.249,00 |
| 04.08.2026 | 113,27 | 115,39 | 112,68 | 114,94 | 3,25% | 505.291,00 |
| 03.08.2026 | 108,74 | 112,20 | 108,74 | 111,32 | 4,07% | 390.199,00 |
| 31.07.2026 | 107,59 | 109,30 | 106,67 | 106,97 | -1,19% | 335.913,00 |
| 30.07.2026 | 110,59 | 111,00 | 107,88 | 108,26 | -1,28% | 385.981,00 |
| 29.07.2026 | 110,93 | 113,00 | 109,11 | 109,66 | -3,60% | 583.739,00 |
| 28.07.2026 | 111,89 | 114,27 | 109,76 | 113,75 | 3,13% | 703.745,00 |
| 27.07.2026 | 106,10 | 110,48 | 106,10 | 110,30 | 6,42% | 627.804,00 |
| 24.07.2026 | 100,04 | 105,78 | 98,54 | 103,65 | 7,70% | 723.100,00 |
| 23.07.2026 | 92,76 | 96,53 | 92,22 | 96,24 | 0,52% | 477.204,00 |
| 22.07.2026 | 94,86 | 96,44 | 94,58 | 95,74 | 0,60% | 754.551,00 |
| 21.07.2026 | 99,24 | 100,00 | 95,03 | 95,17 | -4,20% | 782.672,00 |
| 20.07.2026 | 96,95 | 99,66 | 96,95 | 99,34 | 2,17% | 279.448,00 |
| 17.07.2026 | 98,75 | 99,55 | 95,73 | 97,23 | -3,08% | 420.567,00 |
| 16.07.2026 | 98,69 | 101,14 | 98,68 | 100,32 | 0,85% | 291.165,00 |
| 15.07.2026 | 97,92 | 101,23 | 97,92 | 99,47 | 2,35% | 459.693,00 |
| 14.07.2026 | 98,18 | 98,51 | 96,41 | 97,19 | -0,60% | 306.318,00 |
| 13.07.2026 | 99,47 | 99,62 | 97,24 | 97,78 | -1,95% | 343.020,00 |
| 10.07.2026 | 99,21 | 99,83 | 98,16 | 99,72 | -0,29% | 323.862,00 |
| 09.07.2026 | 97,31 | 100,74 | 97,30 | 100,01 | 3,11% | 401.185,00 |
| 08.07.2026 | 96,08 | 97,19 | 95,07 | 97,00 | -0,84% | 417.436,00 |
| 07.07.2026 | 99,20 | 99,34 | 96,73 | 97,82 | -0,98% | 375.237,00 |
| 06.07.2026 | 97,64 | 99,94 | 97,63 | 98,79 | 1,97% | 291.476,00 |
| 02.07.2026 | 97,19 | 99,33 | 95,00 | 96,88 | -1,51% | 399.005,00 |
| 01.07.2026 | 99,81 | 100,65 | 98,33 | 98,37 | -0,95% | 448.554,00 |
| 30.06.2026 | 98,40 | 101,05 | 98,25 | 99,31 | 0,61% | 400.725,00 |
| 29.06.2026 | 97,62 | 98,86 | 96,78 | 98,71 | -0,60% | 519.099,00 |
| 26.06.2026 | 98,40 | 100,14 | 97,20 | 99,31 | 1,10% | 1.212.617,00 |
| 25.06.2026 | 97,22 | 101,35 | 97,22 | 98,23 | 1,58% | 436.156,00 |
| 24.06.2026 | 94,20 | 97,44 | 94,19 | 96,70 | 3,03% | 553.052,00 |
| 23.06.2026 | 92,04 | 94,74 | 91,23 | 93,86 | 0,79% | 335.955,00 |
| 22.06.2026 | 92,51 | 94,18 | 92,51 | 93,13 | 0,70% | 304.370,00 |
| 19.06.2026 | 92,52 | 92,60 | 92,46 | 92,48 | -0,16% | - |
| 18.06.2026 | 92,94 | 94,65 | 92,31 | 92,63 | 0,96% | 754.419,00 |
| 17.06.2026 | 91,88 | 93,78 | 91,48 | 91,75 | -0,35% | 392.769,00 |
| 16.06.2026 | 93,30 | 94,58 | 91,72 | 92,07 | 0,04% | 422.677,00 |
| 15.06.2026 | 94,04 | 95,15 | 91,79 | 92,03 | 0,31% | 392.639,00 |
| 12.06.2026 | 90,01 | 91,94 | 89,18 | 91,75 | 2,27% | 377.410,00 |
| 11.06.2026 | 85,06 | 89,98 | 85,06 | 89,71 | 5,21% | 414.463,00 |
| 10.06.2026 | 87,00 | 87,95 | 85,00 | 85,27 | -2,86% | 422.706,00 |
| 09.06.2026 | 85,59 | 88,42 | 84,68 | 87,78 | 5,07% | 388.864,00 |
| 08.06.2026 | 84,04 | 85,12 | 83,27 | 83,55 | -1,07% | 541.729,00 |
| 05.06.2026 | 82,90 | 84,68 | 82,85 | 84,45 | 1,32% | 358.577,00 |
| 04.06.2026 | 82,50 | 84,24 | 82,25 | 83,35 | 2,65% | 414.335,00 |
| 03.06.2026 | 81,39 | 81,48 | 80,01 | 81,20 | -0,76% | 402.931,00 |
| 02.06.2026 | 82,10 | 82,70 | 81,38 | 81,82 | -0,07% | 432.407,00 |
| 01.06.2026 | 83,51 | 83,85 | 80,51 | 81,88 | -4,40% | 427.559,00 |
| 29.05.2026 | 86,16 | 87,37 | 85,52 | 85,65 | -0,65% | 430.780,00 |
| 28.05.2026 | 85,13 | 86,91 | 84,93 | 86,21 | -0,50% | 305.585,00 |
| 27.05.2026 | 87,20 | 89,68 | 86,28 | 86,64 | -0,17% | 335.139,00 |
| 26.05.2026 | 86,00 | 87,63 | 86,00 | 86,79 | 2,32% | 305.038,00 |
| 22.05.2026 | 85,11 | 85,49 | 83,92 | 84,82 | 0,06% | 272.663,00 |
| 21.05.2026 | 81,84 | 85,10 | 81,51 | 84,77 | 1,84% | 295.538,00 |
| 20.05.2026 | 78,40 | 83,62 | 77,89 | 83,24 | 6,20% | 514.301,00 |
| 19.05.2026 | 81,13 | 81,13 | 78,04 | 78,38 | -4,18% | 381.154,00 |
| 18.05.2026 | 81,55 | 84,30 | 81,50 | 81,80 | 0,68% | 406.649,00 |
| 15.05.2026 | 82,74 | 83,16 | 81,00 | 81,25 | -2,97% | 390.438,00 |
| 14.05.2026 | 85,84 | 86,64 | 82,02 | 83,74 | -1,39% | 518.974,00 |
| 13.05.2026 | 84,54 | 85,96 | 84,01 | 84,92 | -0,22% | 267.874,00 |
| 12.05.2026 | 86,01 | 86,01 | 83,75 | 85,11 | -1,10% | 287.485,00 |
| 11.05.2026 | 87,24 | 87,27 | 85,93 | 86,06 | -2,46% | 247.477,00 |
| 08.05.2026 | 87,67 | 89,13 | 87,40 | 88,23 | 0,68% | 242.597,00 |
| 07.05.2026 | 88,81 | 90,16 | 87,45 | 87,63 | -0,20% | 490.146,00 |
| 06.05.2026 | 86,37 | 88,00 | 85,77 | 87,81 | 5,52% | 354.212,00 |
| 05.05.2026 | 81,85 | 83,87 | 81,85 | 83,22 | 2,27% | 301.329,00 |
| 04.05.2026 | 83,37 | 84,27 | 81,10 | 81,37 | -2,60% | 383.060,00 |
| 01.05.2026 | 82,30 | 84,09 | 81,53 | 83,54 | 1,73% | 422.645,00 |
| 30.04.2026 | 80,77 | 83,29 | 80,77 | 82,12 | 2,00% | 478.295,00 |
| 29.04.2026 | 81,99 | 82,75 | 80,00 | 80,51 | -2,84% | 568.957,00 |
| 28.04.2026 | 83,58 | 83,96 | 82,19 | 82,86 | -0,80% | 516.601,00 |
| 27.04.2026 | 85,80 | 87,13 | 82,29 | 83,53 | -2,97% | 651.592,00 |
| 24.04.2026 | 87,96 | 93,00 | 85,24 | 86,09 | -7,28% | 846.716,00 |
| 23.04.2026 | 91,77 | 93,80 | 91,37 | 92,85 | 1,34% | 353.917,00 |
| 22.04.2026 | 94,33 | 94,33 | 90,88 | 91,63 | -2,77% | 343.098,00 |
| 21.04.2026 | 95,36 | 96,67 | 93,29 | 94,24 | -1,72% | 317.313,00 |
| 20.04.2026 | 97,39 | 98,73 | 95,69 | 95,89 | -3,43% | 309.699,00 |
| 17.04.2026 | 98,36 | 101,38 | 97,82 | 99,30 | 4,74% | 312.344,00 |
| 16.04.2026 | 96,60 | 97,47 | 94,54 | 94,81 | -2,15% | 312.194,00 |
| 15.04.2026 | 97,75 | 98,15 | 96,48 | 96,89 | -1,23% | 225.312,00 |
| 14.04.2026 | 95,94 | 99,16 | 95,76 | 98,10 | 3,45% | 284.834,00 |
| 13.04.2026 | 92,86 | 94,97 | 91,88 | 94,83 | 0,55% | 324.859,00 |
| 10.04.2026 | 94,88 | 95,55 | 93,61 | 94,31 | -0,59% | 252.042,00 |
| 09.04.2026 | 94,01 | 95,47 | 92,87 | 94,87 | -0,29% | 411.804,00 |
| 08.04.2026 | 98,91 | 101,36 | 94,50 | 95,15 | 2,68% | 678.468,00 |
| 07.04.2026 | 91,56 | 93,74 | 91,20 | 92,67 | -0,11% | 388.733,00 |
| 06.04.2026 | 90,99 | 93,36 | 90,20 | 92,77 | 1,38% | 278.891,00 |
| 02.04.2026 | 90,51 | 92,57 | 89,15 | 91,51 | -2,34% | 318.305,00 |
| 01.04.2026 | 93,00 | 95,57 | 92,33 | 93,70 | 2,04% | 456.316,00 |
| 31.03.2026 | 90,30 | 92,15 | 88,43 | 91,83 | 3,95% | 407.045,00 |
| 30.03.2026 | 89,57 | 90,13 | 87,93 | 88,34 | -1,47% | 407.398,00 |