9,370$
-0,43%
Echtzeit-Aktienkurs Sky Harbour Group Corp
Bid:
Ask:
Aktienkurse zur Sky Harbour Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 9,38 | 9,52 | 9,25 | 9,33 | -0,85% | 101.162,00 |
| 16.06.2026 | 9,47 | 9,49 | 9,35 | 9,41 | 0,11% | 82.197,00 |
| 15.06.2026 | 9,26 | 9,51 | 9,23 | 9,40 | 2,06% | 129.574,00 |
| 12.06.2026 | 9,23 | 9,34 | 9,14 | 9,21 | 0,99% | 100.956,00 |
| 11.06.2026 | 9,32 | 9,32 | 9,06 | 9,12 | -1,41% | 106.499,00 |
| 10.06.2026 | 9,34 | 9,47 | 9,21 | 9,25 | -1,28% | 103.583,00 |
| 09.06.2026 | 9,35 | 9,48 | 9,25 | 9,37 | 0,64% | 97.113,00 |
| 08.06.2026 | 9,20 | 9,51 | 9,15 | 9,31 | 2,76% | 173.211,00 |
| 05.06.2026 | 9,65 | 9,76 | 9,00 | 9,06 | -5,43% | 163.717,00 |
| 04.06.2026 | 9,36 | 9,65 | 9,33 | 9,58 | 3,90% | 148.669,00 |
| 03.06.2026 | 9,20 | 9,30 | 9,13 | 9,22 | -0,54% | 97.716,00 |
| 02.06.2026 | 9,25 | 9,43 | 9,20 | 9,27 | 0,43% | 136.708,00 |
| 01.06.2026 | 9,34 | 9,46 | 9,11 | 9,23 | -1,70% | 203.285,00 |
| 29.05.2026 | 9,12 | 9,43 | 9,05 | 9,39 | 2,62% | 297.606,00 |
| 28.05.2026 | 8,93 | 9,19 | 8,84 | 9,15 | 2,01% | 248.279,00 |
| 27.05.2026 | 9,03 | 9,09 | 8,91 | 8,97 | -0,11% | 92.491,00 |
| 26.05.2026 | 8,95 | 9,10 | 8,80 | 8,98 | 0,67% | 144.214,00 |
| 22.05.2026 | 8,82 | 8,97 | 8,69 | 8,92 | 1,71% | 155.833,00 |
| 21.05.2026 | 8,77 | 8,91 | 8,68 | 8,77 | -1,24% | 120.552,00 |
| 20.05.2026 | 9,00 | 9,04 | 8,84 | 8,88 | -1,00% | 152.383,00 |
| 19.05.2026 | 9,31 | 9,36 | 8,85 | 8,97 | -4,37% | 197.578,00 |
| 18.05.2026 | 8,72 | 9,43 | 8,72 | 9,38 | 8,19% | 324.203,00 |
| 15.05.2026 | 9,05 | 9,06 | 8,30 | 8,67 | -8,35% | 669.008,00 |
| 14.05.2026 | 9,29 | 9,47 | 9,15 | 9,46 | 0,32% | 181.256,00 |
| 13.05.2026 | 9,50 | 9,57 | 8,74 | 9,43 | -1,77% | 348.304,00 |
| 12.05.2026 | 9,77 | 9,92 | 9,52 | 9,60 | -1,44% | 230.321,00 |
| 11.05.2026 | 9,90 | 9,92 | 9,67 | 9,74 | -1,91% | 128.470,00 |
| 08.05.2026 | 9,95 | 10,02 | 9,86 | 9,93 | -0,30% | 79.252,00 |
| 07.05.2026 | 10,09 | 10,25 | 9,87 | 9,96 | -2,16% | 121.858,00 |
| 06.05.2026 | 10,29 | 10,29 | 9,64 | 10,18 | -0,49% | 185.180,00 |
| 05.05.2026 | 10,38 | 10,52 | 10,20 | 10,23 | -0,29% | 135.020,00 |
| 04.05.2026 | 10,50 | 10,61 | 10,24 | 10,26 | -2,93% | 107.330,00 |
| 01.05.2026 | 10,58 | 10,66 | 10,47 | 10,57 | 0,00% | 52.375,00 |
| 30.04.2026 | 10,49 | 10,76 | 10,43 | 10,57 | 1,73% | 112.037,00 |
| 29.04.2026 | 10,50 | 10,59 | 10,31 | 10,39 | -1,61% | 62.117,00 |
| 28.04.2026 | 10,55 | 11,02 | 10,50 | 10,56 | 0,19% | 43.772,00 |
| 27.04.2026 | 10,60 | 10,67 | 10,50 | 10,54 | 0,00% | 52.298,00 |
| 24.04.2026 | 10,31 | 10,60 | 10,25 | 10,54 | 1,25% | 57.522,00 |
| 23.04.2026 | 10,62 | 10,77 | 10,34 | 10,41 | -2,44% | 78.971,00 |
| 22.04.2026 | 10,78 | 10,83 | 10,65 | 10,67 | -0,19% | 62.334,00 |
| 21.04.2026 | 11,00 | 11,02 | 10,69 | 10,69 | -2,55% | 87.527,00 |
| 20.04.2026 | 10,97 | 11,03 | 10,86 | 10,97 | 0,18% | 76.517,00 |
| 17.04.2026 | 10,83 | 11,17 | 10,67 | 10,95 | 1,86% | 138.395,00 |
| 16.04.2026 | 10,73 | 10,82 | 10,60 | 10,75 | -0,37% | 95.105,00 |
| 15.04.2026 | 10,78 | 10,86 | 10,62 | 10,79 | 0,19% | 129.936,00 |
| 14.04.2026 | 10,84 | 11,00 | 10,61 | 10,77 | -0,55% | 159.912,00 |
| 13.04.2026 | 10,36 | 10,88 | 10,36 | 10,83 | 4,54% | 158.097,00 |
| 10.04.2026 | 10,35 | 10,48 | 10,21 | 10,36 | -0,38% | 104.065,00 |
| 09.04.2026 | 10,07 | 10,53 | 10,07 | 10,40 | 1,86% | 124.238,00 |
| 08.04.2026 | 9,88 | 10,34 | 9,88 | 10,21 | 2,10% | 158.734,00 |
| 07.04.2026 | 9,88 | 10,08 | 9,81 | 10,00 | 0,60% | 136.102,00 |
| 06.04.2026 | 9,85 | 10,10 | 9,80 | 9,94 | -0,20% | 101.973,00 |
| 02.04.2026 | 9,50 | 9,96 | 9,44 | 9,96 | 3,75% | 72.896,00 |
| 01.04.2026 | 9,60 | 9,83 | 9,47 | 9,60 | -0,31% | 88.554,00 |
| 31.03.2026 | 9,64 | 9,85 | 9,54 | 9,63 | 1,16% | 128.686,00 |
| 30.03.2026 | 9,33 | 9,56 | 9,20 | 9,52 | 2,37% | 122.695,00 |
| 27.03.2026 | 9,45 | 9,49 | 9,19 | 9,30 | -3,02% | 153.464,00 |
| 26.03.2026 | 9,89 | 9,97 | 9,52 | 9,59 | -2,84% | 101.572,00 |
| 25.03.2026 | 10,11 | 10,24 | 9,84 | 9,87 | -2,08% | 176.248,00 |
| 24.03.2026 | 9,68 | 10,11 | 9,57 | 10,08 | 2,86% | 320.056,00 |
| 23.03.2026 | 9,50 | 10,00 | 9,41 | 9,80 | 3,70% | 470.343,00 |
| 20.03.2026 | 9,63 | 10,16 | 8,91 | 9,45 | -0,21% | 321.501,00 |
| 19.03.2026 | 9,60 | 9,77 | 9,33 | 9,47 | -1,25% | 206.303,00 |
| 18.03.2026 | 9,51 | 9,71 | 9,47 | 9,59 | 0,42% | 189.669,00 |
| 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 |