9,588$
0,40%
Echtzeit-Aktienkurs Sky Harbour Group Corp
Bid:
Ask:
Aktienkurse zur Sky Harbour Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 9,51 | 9,71 | 9,47 | 9,59 | 0,42% | 189.164,00 |
| 17.03.2026 | 9,38 | 9,62 | 9,33 | 9,55 | 2,47% | 106.977,00 |
| 16.03.2026 | 9,03 | 9,35 | 9,03 | 9,32 | 3,56% | 137.243,00 |
| 13.03.2026 | 9,00 | 9,04 | 8,86 | 9,00 | 0,90% | 130.197,00 |
| 12.03.2026 | 9,08 | 9,08 | 8,77 | 8,92 | -2,19% | 80.937,00 |
| 11.03.2026 | 9,04 | 9,16 | 8,90 | 9,12 | 1,45% | 105.679,00 |
| 10.03.2026 | 9,05 | 9,19 | 8,89 | 8,99 | -0,55% | 85.056,00 |
| 09.03.2026 | 8,85 | 9,06 | 8,68 | 9,04 | 0,33% | 149.769,00 |
| 06.03.2026 | 9,10 | 9,15 | 8,92 | 9,01 | -2,80% | 153.980,00 |
| 05.03.2026 | 9,40 | 9,50 | 9,14 | 9,27 | -2,11% | 93.975,00 |
| 04.03.2026 | 9,30 | 9,63 | 9,30 | 9,47 | 1,72% | 155.777,00 |
| 03.03.2026 | 8,78 | 9,31 | 8,72 | 9,31 | 4,49% | 274.148,00 |
| 02.03.2026 | 8,72 | 9,09 | 8,72 | 8,91 | 1,48% | 146.676,00 |
| 27.02.2026 | 9,02 | 9,02 | 8,76 | 8,78 | -4,15% | 105.345,00 |
| 26.02.2026 | 8,94 | 9,16 | 8,90 | 9,16 | 2,46% | 75.935,00 |
| 25.02.2026 | 8,93 | 8,98 | 8,84 | 8,94 | 0,34% | 10,00 |
| 24.02.2026 | 8,81 | 8,92 | 8,72 | 8,91 | 1,71% | 10,00 |
| 23.02.2026 | 9,00 | 9,00 | 8,72 | 8,76 | -2,99% | 10,00 |
| 20.02.2026 | 8,80 | 9,11 | 8,80 | 9,03 | 1,92% | 91.487,00 |
| 19.02.2026 | 8,92 | 9,04 | 8,75 | 8,86 | -1,23% | 78.088,00 |
| 18.02.2026 | 8,82 | 9,02 | 8,80 | 8,97 | 1,36% | 95.684,00 |
| 17.02.2026 | 8,81 | 8,92 | 8,72 | 8,85 | 0,23% | 159.298,00 |
| 13.02.2026 | 8,45 | 8,86 | 8,39 | 8,83 | 5,12% | 192.126,00 |
| 12.02.2026 | 8,78 | 8,80 | 8,28 | 8,40 | -3,23% | 291.602,00 |
| 11.02.2026 | 9,42 | 9,42 | 8,63 | 8,68 | -5,86% | 230.139,00 |
| 10.02.2026 | 8,88 | 9,39 | 8,85 | 9,22 | 3,83% | 185.892,00 |
| 09.02.2026 | 9,04 | 9,04 | 8,81 | 8,88 | -1,77% | 74.583,00 |
| 06.02.2026 | 8,77 | 9,16 | 8,77 | 9,04 | 3,67% | 106.038,00 |
| 05.02.2026 | 8,90 | 8,97 | 8,70 | 8,72 | -2,79% | 151.392,00 |
| 04.02.2026 | 9,36 | 9,39 | 8,96 | 8,97 | -3,65% | 188.685,00 |
| 03.02.2026 | 9,27 | 9,39 | 9,06 | 9,31 | 0,32% | 92.833,00 |
| 02.02.2026 | 9,18 | 9,44 | 9,16 | 9,28 | 0,43% | 88.558,00 |
| 30.01.2026 | 9,07 | 9,25 | 8,98 | 9,24 | 1,99% | 132.332,00 |
| 29.01.2026 | 9,12 | 9,16 | 8,92 | 9,06 | -0,33% | 82.497,00 |
| 28.01.2026 | 9,32 | 9,38 | 9,00 | 9,09 | -2,36% | 115.169,00 |
| 27.01.2026 | 9,24 | 9,31 | 9,16 | 9,31 | 0,43% | 63.280,00 |
| 26.01.2026 | 9,35 | 9,49 | 9,16 | 9,27 | -0,75% | 85.197,00 |
| 23.01.2026 | 9,47 | 9,52 | 9,30 | 9,34 | -1,99% | 82.183,00 |
| 22.01.2026 | 9,70 | 9,87 | 9,48 | 9,53 | -1,24% | 66.760,00 |
| 21.01.2026 | 9,49 | 9,65 | 9,38 | 9,65 | 2,22% | 92.058,00 |
| 20.01.2026 | 9,28 | 9,44 | 9,08 | 9,44 | 0,85% | 125.630,00 |
| 16.01.2026 | 9,38 | 9,50 | 9,33 | 9,36 | -0,43% | 130.571,00 |
| 15.01.2026 | 9,45 | 9,69 | 9,36 | 9,40 | -0,74% | 104.439,00 |
| 14.01.2026 | 9,33 | 9,52 | 9,26 | 9,47 | 1,50% | 81.583,00 |
| 13.01.2026 | 9,52 | 9,65 | 9,30 | 9,33 | -1,48% | 88.346,00 |
| 12.01.2026 | 9,32 | 9,60 | 9,23 | 9,47 | 0,85% | 86.166,00 |
| 09.01.2026 | 9,47 | 9,64 | 9,25 | 9,39 | -0,63% | 127.970,00 |
| 08.01.2026 | 9,14 | 9,53 | 9,14 | 9,45 | 2,72% | 74.266,00 |
| 07.01.2026 | 9,20 | 9,27 | 9,06 | 9,20 | 0,33% | 73.663,00 |
| 06.01.2026 | 9,02 | 9,20 | 9,00 | 9,17 | 1,21% | 104.897,00 |
| 05.01.2026 | 8,91 | 9,17 | 8,91 | 9,06 | 1,68% | 101.561,00 |
| 02.01.2026 | 8,98 | 9,31 | 8,78 | 8,91 | -0,67% | 94.870,00 |
| 31.12.2025 | 8,78 | 9,00 | 8,78 | 8,97 | 1,82% | 126.835,00 |
| 30.12.2025 | 8,85 | 8,97 | 8,81 | 8,81 | -0,68% | 137.898,00 |
| 29.12.2025 | 9,06 | 9,10 | 8,85 | 8,87 | -2,31% | 97.853,00 |
| 26.12.2025 | 9,13 | 9,23 | 8,98 | 9,08 | -0,98% | 97.723,00 |
| 24.12.2025 | 8,97 | 9,21 | 8,97 | 9,17 | 2,92% | 66.107,00 |
| 23.12.2025 | 8,57 | 8,99 | 8,57 | 8,91 | 3,60% | 110.868,00 |
| 22.12.2025 | 8,54 | 8,74 | 8,53 | 8,60 | 0,58% | 94.061,00 |
| 19.12.2025 | 8,71 | 8,82 | 8,49 | 8,55 | -2,29% | 201.688,00 |
| 18.12.2025 | 8,95 | 9,04 | 8,73 | 8,75 | -0,68% | 177.830,00 |
| 17.12.2025 | 8,97 | 9,07 | 8,80 | 8,81 | -2,00% | 142.101,00 |
| 16.12.2025 | 9,25 | 9,36 | 8,99 | 8,99 | -4,06% | 150.976,00 |
| 15.12.2025 | 9,65 | 9,71 | 9,25 | 9,37 | -2,50% | 104.716,00 |
| 12.12.2025 | 9,95 | 10,07 | 9,60 | 9,61 | -3,32% | 104.196,00 |
| 11.12.2025 | 9,95 | 10,01 | 9,80 | 9,94 | 1,22% | 199.363,00 |
| 10.12.2025 | 9,70 | 9,92 | 9,40 | 9,82 | 4,47% | 169.634,00 |
| 09.12.2025 | 9,46 | 9,72 | 9,39 | 9,40 | -1,16% | 91.048,00 |
| 08.12.2025 | 9,64 | 9,64 | 9,45 | 9,51 | -0,42% | 73.977,00 |
| 05.12.2025 | 9,74 | 9,75 | 9,50 | 9,55 | -1,65% | 66.937,00 |
| 04.12.2025 | 9,79 | 9,84 | 9,63 | 9,71 | -0,82% | 163.949,00 |
| 03.12.2025 | 9,35 | 9,82 | 9,35 | 9,79 | 5,84% | 204.228,00 |
| 02.12.2025 | 9,45 | 9,45 | 9,15 | 9,25 | -0,96% | 49.884,00 |
| 01.12.2025 | 9,18 | 9,43 | 9,05 | 9,34 | 1,08% | 140.706,00 |
| 28.11.2025 | 9,00 | 9,39 | 8,95 | 9,24 | 3,01% | 56.485,00 |
| 26.11.2025 | 8,98 | 9,06 | 8,81 | 8,97 | 0,11% | 91.592,00 |
| 25.11.2025 | 8,31 | 9,08 | 8,29 | 8,96 | 7,95% | 123.051,00 |
| 24.11.2025 | 8,44 | 8,58 | 8,22 | 8,30 | -1,89% | 115.777,00 |
| 21.11.2025 | 8,40 | 8,70 | 8,40 | 8,46 | 0,48% | 240.324,00 |
| 20.11.2025 | 8,98 | 9,10 | 8,40 | 8,42 | -3,99% | 240.691,00 |
| 19.11.2025 | 8,99 | 9,00 | 8,61 | 8,77 | -1,68% | 148.814,00 |
| 18.11.2025 | 9,00 | 9,10 | 8,62 | 8,92 | -0,56% | 193.680,00 |
| 17.11.2025 | 9,54 | 9,64 | 8,88 | 8,97 | -6,27% | 225.632,00 |
| 14.11.2025 | 9,60 | 9,60 | 9,43 | 9,57 | -1,54% | 113.646,00 |
| 13.11.2025 | 9,75 | 9,90 | 9,41 | 9,72 | -1,32% | 126.040,00 |
| 12.11.2025 | 9,75 | 9,96 | 9,75 | 9,85 | 1,03% | 127.933,00 |
| 11.11.2025 | 9,63 | 9,75 | 9,60 | 9,75 | 1,56% | 57.870,00 |
| 10.11.2025 | 9,66 | 9,97 | 9,56 | 9,60 | -0,10% | 51.316,00 |
| 07.11.2025 | 9,60 | 9,70 | 9,50 | 9,61 | 0,10% | 83.587,00 |
| 06.11.2025 | 9,80 | 9,84 | 9,56 | 9,60 | -2,44% | 79.751,00 |
| 05.11.2025 | 9,80 | 9,98 | 9,62 | 9,84 | 0,72% | 72.624,00 |
| 04.11.2025 | 9,78 | 9,90 | 9,55 | 9,77 | -1,21% | 71.350,00 |
| 03.11.2025 | 9,80 | 9,97 | 9,80 | 9,89 | 0,10% | 61.888,00 |
| 31.10.2025 | 9,73 | 9,97 | 9,70 | 9,88 | 0,82% | 64.531,00 |
| 30.10.2025 | 9,85 | 9,98 | 9,78 | 9,80 | -0,91% | 44.722,00 |
| 29.10.2025 | 9,97 | 10,10 | 9,77 | 9,89 | -1,20% | 93.305,00 |
| 28.10.2025 | 10,23 | 10,23 | 10,00 | 10,01 | -1,57% | 53.178,00 |
| 27.10.2025 | 10,51 | 10,60 | 10,15 | 10,17 | -2,31% | 79.720,00 |
| 24.10.2025 | 10,31 | 10,56 | 10,26 | 10,41 | 1,76% | 45.875,00 |
| 23.10.2025 | 10,26 | 10,35 | 10,07 | 10,23 | 0,69% | 51.803,00 |