10,010$
-2,72%
Echtzeit-Aktienkurs Sky Harbour Group Corporation
Bid:
Ask:
Aktienkurse zur Sky Harbour Group Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 10,39 | 10,41 | 9,80 | 10,00 | -2,82% | 187.984,00 |
| 04.11.2026 | 10,22 | 10,40 | 10,22 | 10,29 | 2,18% | 198.073,00 |
| 03.11.2026 | 10,21 | 10,22 | 9,98 | 10,07 | -0,59% | 133.449,00 |
| 02.11.2026 | 10,04 | 10,16 | 9,94 | 10,13 | 2,43% | 198.427,00 |
| 30.10.2026 | 9,95 | 10,01 | 9,80 | 9,89 | -0,70% | 263.143,00 |
| 29.10.2026 | 10,00 | 10,08 | 9,95 | 9,96 | 0,61% | 171.168,00 |
| 28.10.2026 | 9,85 | 9,93 | 9,73 | 9,90 | 1,02% | 140.501,00 |
| 27.10.2026 | 9,53 | 9,86 | 9,53 | 9,80 | 2,94% | 129.266,00 |
| 26.10.2026 | 9,47 | 9,64 | 9,40 | 9,52 | -0,10% | 198.690,00 |
| 23.10.2026 | 9,09 | 9,55 | 9,04 | 9,53 | 4,84% | 293.410,00 |
| 22.10.2026 | 9,07 | 9,22 | 9,00 | 9,09 | 0,44% | 120.320,00 |
| 21.10.2026 | 8,98 | 9,17 | 8,98 | 9,05 | 0,56% | 160.382,00 |
| 20.10.2026 | 9,07 | 9,25 | 9,00 | 9,00 | -0,66% | 148.929,00 |
| 19.10.2026 | 9,23 | 9,23 | 9,01 | 9,06 | -0,44% | 122.147,00 |
| 16.10.2026 | 9,18 | 9,34 | 9,09 | 9,10 | -0,44% | 191.323,00 |
| 15.10.2026 | 9,14 | 9,20 | 9,06 | 9,14 | -0,11% | 196.007,00 |
| 14.10.2026 | 9,32 | 9,37 | 9,13 | 9,15 | -3,17% | 266.988,00 |
| 13.10.2026 | 9,56 | 9,56 | 9,36 | 9,45 | -0,53% | 179.413,00 |
| 12.10.2026 | 9,32 | 9,56 | 9,30 | 9,50 | 0,96% | 101.190,00 |
| 09.10.2026 | 9,50 | 9,58 | 9,32 | 9,41 | -1,36% | 131.409,00 |
| 08.10.2026 | 9,53 | 9,58 | 9,42 | 9,54 | 0,21% | 136.310,00 |
| 07.10.2026 | 9,27 | 9,58 | 9,18 | 9,52 | 1,71% | 204.102,00 |
| 06.10.2026 | 9,43 | 9,47 | 9,31 | 9,36 | 0,21% | 174.421,00 |
| 05.10.2026 | 9,43 | 9,44 | 9,12 | 9,34 | 0,54% | 143.638,00 |
| 02.10.2026 | 9,54 | 9,54 | 9,10 | 9,29 | -1,90% | 251.867,00 |
| 01.10.2026 | 9,45 | 9,55 | 9,28 | 9,47 | 0,00% | 317.595,00 |
| 30.09.2026 | 9,86 | 9,93 | 9,47 | 9,47 | -3,86% | 561.761,00 |
| 29.09.2026 | 9,92 | 10,10 | 9,79 | 9,85 | -1,01% | 194.092,00 |
| 28.09.2026 | 10,00 | 10,09 | 9,87 | 9,95 | -0,60% | 173.268,00 |
| 25.09.2026 | 9,88 | 10,13 | 9,84 | 10,01 | 1,83% | 123.614,00 |
| 24.09.2026 | 9,96 | 9,98 | 9,83 | 9,83 | -1,21% | 138.015,00 |
| 23.09.2026 | 10,12 | 10,12 | 9,91 | 9,95 | -1,49% | 131.428,00 |
| 22.09.2026 | 10,13 | 10,23 | 10,07 | 10,10 | 0,60% | 124.741,00 |
| 21.09.2026 | 10,15 | 10,23 | 10,02 | 10,04 | -0,30% | 160.505,00 |
| 18.09.2026 | 10,12 | 10,13 | 9,88 | 10,07 | -0,20% | 287.147,00 |
| 17.09.2026 | 10,05 | 10,24 | 10,01 | 10,09 | 1,51% | 123.083,00 |
| 16.09.2026 | 9,96 | 10,08 | 9,84 | 9,94 | -0,50% | 149.716,00 |
| 15.09.2026 | 10,08 | 10,08 | 9,90 | 9,99 | -1,48% | 154.903,00 |
| 14.09.2026 | 10,12 | 10,19 | 10,06 | 10,14 | 1,30% | 141.811,00 |
| 11.09.2026 | 10,40 | 10,40 | 10,00 | 10,01 | -2,53% | 98.993,00 |
| 10.09.2026 | 10,31 | 10,47 | 10,25 | 10,27 | -0,39% | 118.308,00 |
| 09.09.2026 | 10,31 | 10,39 | 10,23 | 10,31 | -0,48% | 133.888,00 |
| 08.09.2026 | 10,42 | 10,50 | 10,33 | 10,36 | -1,15% | 109.908,00 |
| 04.09.2026 | 10,34 | 10,50 | 10,24 | 10,48 | 0,87% | 103.652,00 |
| 03.09.2026 | 10,43 | 10,60 | 10,26 | 10,39 | 0,39% | 114.258,00 |
| 02.09.2026 | 10,40 | 10,54 | 10,32 | 10,35 | 0,29% | 213.586,00 |
| 01.09.2026 | 10,50 | 10,58 | 10,29 | 10,32 | -2,09% | 153.857,00 |
| 31.08.2026 | 10,65 | 10,65 | 10,46 | 10,54 | -0,28% | 202.356,00 |
| 28.08.2026 | 10,59 | 10,73 | 10,53 | 10,57 | 0,48% | 97.069,00 |
| 27.08.2026 | 10,64 | 10,73 | 10,50 | 10,52 | -1,59% | 88.469,00 |
| 26.08.2026 | 10,64 | 10,81 | 10,63 | 10,69 | 0,28% | 98.926,00 |
| 25.08.2026 | 10,58 | 10,71 | 10,48 | 10,66 | 1,14% | 170.137,00 |
| 24.08.2026 | 10,48 | 10,62 | 10,40 | 10,54 | 0,86% | 138.568,00 |
| 21.08.2026 | 10,21 | 10,46 | 10,18 | 10,45 | 2,35% | 192.507,00 |
| 20.08.2026 | 10,36 | 10,52 | 10,15 | 10,21 | -1,26% | 162.000,00 |
| 19.08.2026 | 10,30 | 10,45 | 10,19 | 10,34 | 0,88% | 134.629,00 |
| 18.08.2026 | 10,32 | 10,40 | 10,01 | 10,25 | -0,29% | 182.652,00 |
| 17.08.2026 | 10,12 | 10,40 | 10,10 | 10,28 | 0,19% | 176.397,00 |
| 14.08.2026 | 10,99 | 11,15 | 10,23 | 10,26 | -6,73% | 412.508,00 |
| 13.08.2026 | 10,98 | 11,15 | 10,21 | 11,00 | -4,26% | 588.951,00 |
| 12.08.2026 | 11,60 | 11,60 | 11,11 | 11,49 | 2,50% | 324.836,00 |
| 11.08.2026 | 11,16 | 11,70 | 11,09 | 11,21 | 0,99% | 454.989,00 |
| 10.08.2026 | 11,14 | 11,31 | 11,07 | 11,10 | -0,89% | 105.685,00 |
| 07.08.2026 | 11,00 | 11,33 | 11,00 | 11,20 | 1,17% | 98.365,00 |
| 06.08.2026 | 11,08 | 11,14 | 10,89 | 11,07 | 0,36% | 122.498,00 |
| 05.08.2026 | 11,09 | 11,09 | 10,90 | 11,03 | 0,46% | 106.654,00 |
| 04.08.2026 | 11,00 | 11,09 | 10,78 | 10,98 | 0,46% | 174.837,00 |
| 03.08.2026 | 10,78 | 11,13 | 10,78 | 10,93 | 2,15% | 228.143,00 |
| 31.07.2026 | 10,63 | 10,85 | 10,48 | 10,70 | 2,10% | 171.654,00 |
| 30.07.2026 | 10,51 | 10,64 | 10,32 | 10,48 | -0,57% | 118.240,00 |
| 29.07.2026 | 10,70 | 10,79 | 10,50 | 10,54 | -0,85% | 148.153,00 |
| 28.07.2026 | 10,46 | 10,75 | 10,27 | 10,63 | 1,63% | 125.849,00 |
| 27.07.2026 | 10,38 | 10,62 | 10,24 | 10,46 | 2,75% | 136.712,00 |
| 24.07.2026 | 10,18 | 10,33 | 10,12 | 10,18 | -0,20% | 71.120,00 |
| 23.07.2026 | 10,30 | 10,37 | 10,12 | 10,20 | -1,64% | 66.022,00 |
| 22.07.2026 | 10,14 | 10,51 | 10,13 | 10,37 | 1,87% | 119.343,00 |
| 21.07.2026 | 10,23 | 10,47 | 10,11 | 10,18 | -0,10% | 185.132,00 |
| 20.07.2026 | 10,42 | 10,60 | 10,07 | 10,19 | -2,21% | 130.920,00 |
| 17.07.2026 | 10,14 | 10,51 | 10,08 | 10,42 | 1,76% | 155.641,00 |
| 16.07.2026 | 9,81 | 10,28 | 9,75 | 10,24 | 4,38% | 200.300,00 |
| 15.07.2026 | 9,62 | 9,86 | 9,57 | 9,81 | 2,29% | 102.601,00 |
| 14.07.2026 | 9,76 | 9,88 | 9,56 | 9,59 | -1,54% | 112.496,00 |
| 13.07.2026 | 10,24 | 10,24 | 9,63 | 9,74 | -1,42% | 165.630,00 |
| 10.07.2026 | 10,50 | 10,57 | 9,88 | 9,88 | -4,54% | 254.225,00 |
| 09.07.2026 | 10,02 | 10,40 | 9,56 | 10,35 | 2,88% | 245.003,00 |
| 08.07.2026 | 10,05 | 10,26 | 9,96 | 10,06 | -0,59% | 246.772,00 |
| 07.07.2026 | 10,26 | 10,34 | 10,05 | 10,12 | -1,65% | 288.545,00 |
| 06.07.2026 | 10,06 | 10,42 | 9,91 | 10,29 | 3,21% | 190.370,00 |
| 02.07.2026 | 10,07 | 10,19 | 9,82 | 9,97 | -0,89% | 130.287,00 |
| 01.07.2026 | 9,90 | 10,15 | 9,82 | 10,06 | 2,24% | 181.262,00 |
| 30.06.2026 | 9,68 | 9,88 | 9,62 | 9,84 | 0,92% | 141.574,00 |
| 29.06.2026 | 9,52 | 9,78 | 9,46 | 9,75 | 3,17% | 216.325,00 |
| 26.06.2026 | 9,18 | 9,47 | 9,12 | 9,45 | 2,38% | 552.883,00 |
| 25.06.2026 | 9,59 | 9,67 | 9,18 | 9,23 | -2,74% | 99.803,00 |
| 24.06.2026 | 9,60 | 9,82 | 9,44 | 9,49 | -0,32% | 273.091,00 |
| 23.06.2026 | 9,31 | 9,60 | 9,31 | 9,52 | 1,06% | 76.348,00 |
| 22.06.2026 | 9,53 | 9,56 | 9,40 | 9,42 | -1,26% | 84.973,00 |
| 18.06.2026 | 9,40 | 9,61 | 9,40 | 9,54 | 2,25% | 155.705,00 |
| 17.06.2026 | 9,38 | 9,52 | 9,25 | 9,33 | -0,85% | 101.172,00 |
| 16.06.2026 | 9,47 | 9,49 | 9,35 | 9,41 | 0,11% | 82.197,00 |