91,250$
-2,90%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 94,10 | 94,10 | 90,86 | 91,25 | -2,90% | 9.488,00 |
| 26.03.2026 | 92,67 | 94,94 | 92,67 | 93,98 | -0,16% | 275.408,00 |
| 25.03.2026 | 93,78 | 95,75 | 92,84 | 94,13 | 2,55% | 335.007,00 |
| 24.03.2026 | 89,56 | 92,33 | 89,52 | 91,79 | 0,70% | 301.161,00 |
| 23.03.2026 | 91,84 | 93,11 | 90,45 | 91,15 | 3,71% | 409.360,00 |
| 20.03.2026 | 89,28 | 89,95 | 87,44 | 87,89 | -1,70% | 1.191.102,00 |
| 19.03.2026 | 87,50 | 89,94 | 86,65 | 89,41 | 0,45% | 368.246,00 |
| 18.03.2026 | 90,93 | 91,13 | 88,72 | 89,01 | -3,44% | 483.193,00 |
| 17.03.2026 | 92,31 | 94,35 | 91,23 | 92,18 | 1,39% | 415.172,00 |
| 16.03.2026 | 89,97 | 91,64 | 89,69 | 90,92 | 1,56% | 336.910,00 |
| 13.03.2026 | 90,29 | 90,54 | 88,01 | 89,52 | 0,01% | 435.330,00 |
| 12.03.2026 | 88,80 | 91,16 | 88,65 | 89,51 | -1,44% | 463.685,00 |
| 11.03.2026 | 90,85 | 92,68 | 89,44 | 90,82 | -1,26% | 310.776,00 |
| 10.03.2026 | 92,36 | 95,47 | 91,43 | 91,97 | -1,32% | 349.476,00 |
| 09.03.2026 | 89,19 | 93,94 | 86,90 | 93,20 | 1,27% | 499.786,00 |
| 06.03.2026 | 92,43 | 93,27 | 90,39 | 92,03 | -3,49% | 358.775,00 |
| 05.03.2026 | 98,45 | 98,93 | 94,57 | 95,36 | -4,98% | 314.384,00 |
| 04.03.2026 | 101,86 | 102,58 | 99,96 | 100,36 | -0,39% | 290.651,00 |
| 03.03.2026 | 98,41 | 102,20 | 96,98 | 100,75 | -0,94% | 267.277,00 |
| 02.03.2026 | 100,93 | 103,14 | 100,00 | 101,71 | -2,28% | 293.900,00 |
| 27.02.2026 | 105,90 | 106,64 | 103,34 | 104,08 | -4,26% | 405.924,00 |
| 26.02.2026 | 109,00 | 111,01 | 107,30 | 108,71 | 0,95% | 253.206,00 |
| 25.02.2026 | 107,15 | 108,54 | 105,15 | 107,69 | 0,87% | 241.663,00 |
| 24.02.2026 | 102,14 | 107,02 | 102,14 | 106,76 | 4,75% | 328.550,00 |
| 23.02.2026 | 102,41 | 103,30 | 99,42 | 101,92 | -1,27% | 364.724,00 |
| 20.02.2026 | 101,51 | 103,60 | 100,56 | 103,23 | 1,26% | 264.558,00 |
| 19.02.2026 | 104,37 | 104,37 | 101,07 | 101,95 | -3,19% | 199.044,00 |
| 18.02.2026 | 107,43 | 109,72 | 104,39 | 105,31 | -1,97% | 278.214,00 |
| 17.02.2026 | 104,24 | 107,75 | 104,00 | 107,43 | 3,13% | 217.201,00 |
| 13.02.2026 | 103,93 | 105,27 | 102,35 | 104,17 | 0,14% | 182.054,00 |
| 12.02.2026 | 105,52 | 107,00 | 101,83 | 104,02 | -0,50% | 260.958,00 |
| 11.02.2026 | 106,19 | 107,76 | 103,50 | 104,54 | -1,18% | 198.792,00 |
| 10.02.2026 | 104,73 | 106,85 | 104,68 | 105,79 | 0,21% | 216.239,00 |
| 09.02.2026 | 106,02 | 106,76 | 103,77 | 105,57 | -0,37% | 289.609,00 |
| 06.02.2026 | 102,78 | 106,65 | 101,79 | 105,96 | 4,12% | 300.274,00 |
| 05.02.2026 | 103,30 | 104,33 | 101,11 | 101,77 | -1,30% | 239.035,00 |
| 04.02.2026 | 102,64 | 104,00 | 100,58 | 103,11 | 1,62% | 231.110,00 |
| 03.02.2026 | 99,90 | 103,50 | 99,90 | 101,47 | 1,06% | 334.715,00 |
| 02.02.2026 | 97,50 | 101,40 | 97,48 | 100,41 | 4,03% | 324.177,00 |
| 30.01.2026 | 96,12 | 100,64 | 95,15 | 96,52 | -4,93% | 540.369,00 |
| 29.01.2026 | 97,93 | 102,26 | 97,73 | 101,53 | 4,15% | 531.236,00 |
| 28.01.2026 | 98,99 | 100,46 | 97,19 | 97,48 | -0,73% | 269.987,00 |
| 27.01.2026 | 101,22 | 101,22 | 97,99 | 98,20 | -2,45% | 199.992,00 |
| 26.01.2026 | 100,80 | 102,40 | 100,04 | 100,67 | -0,97% | 338.033,00 |
| 23.01.2026 | 102,18 | 102,41 | 100,14 | 101,66 | -2,27% | 280.062,00 |
| 22.01.2026 | 102,49 | 105,38 | 102,49 | 104,02 | 2,01% | 290.553,00 |
| 21.01.2026 | 98,12 | 102,41 | 98,12 | 101,97 | 4,33% | 320.505,00 |
| 20.01.2026 | 97,52 | 99,32 | 96,75 | 97,74 | -1,98% | 220.503,00 |
| 16.01.2026 | 100,29 | 100,81 | 98,56 | 99,71 | -0,40% | 259.378,00 |
| 15.01.2026 | 96,48 | 100,22 | 96,43 | 100,11 | 3,96% | 203.385,00 |
| 14.01.2026 | 96,94 | 97,50 | 95,23 | 96,30 | -0,66% | 257.123,00 |
| 13.01.2026 | 97,87 | 99,84 | 96,35 | 96,94 | -1,63% | 257.286,00 |
| 12.01.2026 | 100,10 | 100,14 | 98,08 | 98,55 | -2,11% | 235.597,00 |
| 09.01.2026 | 99,35 | 101,64 | 98,58 | 100,67 | 2,00% | 255.367,00 |
| 08.01.2026 | 97,07 | 98,96 | 96,70 | 98,70 | 0,94% | 298.283,00 |
| 07.01.2026 | 102,11 | 102,29 | 97,64 | 97,78 | -3,60% | 252.922,00 |
| 06.01.2026 | 103,13 | 103,18 | 100,68 | 101,43 | -2,01% | 280.173,00 |
| 05.01.2026 | 101,00 | 105,00 | 101,00 | 103,51 | 2,28% | 246.618,00 |
| 02.01.2026 | 100,52 | 101,63 | 99,84 | 101,20 | 0,79% | 137.371,00 |
| 31.12.2025 | 101,05 | 101,37 | 100,36 | 100,41 | -0,61% | 251.328,00 |
| 30.12.2025 | 100,24 | 101,49 | 99,97 | 101,03 | 0,40% | 280.137,00 |
| 29.12.2025 | 102,75 | 103,02 | 100,45 | 100,63 | -2,07% | 205.740,00 |
| 26.12.2025 | 102,93 | 102,99 | 101,99 | 102,75 | -0,16% | 106.396,00 |
| 24.12.2025 | 102,21 | 103,54 | 102,01 | 102,91 | 0,55% | 99.115,00 |
| 23.12.2025 | 103,95 | 104,11 | 102,04 | 102,35 | -2,05% | 201.168,00 |
| 22.12.2025 | 103,42 | 105,00 | 103,18 | 104,49 | 0,37% | 186.049,00 |
| 19.12.2025 | 104,23 | 105,27 | 103,89 | 104,10 | -0,17% | 689.674,00 |
| 18.12.2025 | 103,33 | 105,27 | 103,17 | 104,28 | 2,34% | 328.740,00 |
| 17.12.2025 | 103,42 | 105,27 | 101,56 | 101,90 | -1,56% | 315.631,00 |
| 16.12.2025 | 104,12 | 106,09 | 102,57 | 103,51 | 0,07% | 385.349,00 |
| 15.12.2025 | 106,23 | 107,82 | 103,32 | 103,44 | -2,27% | 515.293,00 |
| 12.12.2025 | 107,67 | 108,70 | 105,19 | 105,84 | -1,49% | 286.827,00 |
| 11.12.2025 | 107,00 | 108,50 | 105,81 | 107,44 | 0,82% | 241.467,00 |
| 10.12.2025 | 103,67 | 106,78 | 103,10 | 106,57 | 2,95% | 302.078,00 |
| 09.12.2025 | 103,34 | 104,65 | 102,89 | 103,52 | 0,13% | 181.068,00 |
| 08.12.2025 | 103,77 | 104,45 | 103,11 | 103,39 | -0,01% | 229.534,00 |
| 05.12.2025 | 101,40 | 103,63 | 100,65 | 103,40 | 1,24% | 233.608,00 |
| 04.12.2025 | 102,79 | 104,14 | 101,90 | 102,13 | -1,08% | 285.273,00 |
| 03.12.2025 | 101,09 | 103,50 | 100,92 | 103,24 | 2,31% | 245.227,00 |
| 02.12.2025 | 100,21 | 101,50 | 99,04 | 100,91 | 1,63% | 388.469,00 |
| 01.12.2025 | 99,56 | 101,15 | 98,73 | 99,29 | -2,20% | 303.156,00 |
| 28.11.2025 | 101,00 | 102,33 | 99,52 | 101,52 | 0,30% | 140.900,00 |
| 26.11.2025 | 98,86 | 102,75 | 98,86 | 101,22 | 1,89% | 466.063,00 |
| 25.11.2025 | 96,97 | 100,06 | 96,94 | 99,34 | 3,27% | 265.295,00 |
| 24.11.2025 | 95,34 | 97,00 | 94,88 | 96,19 | 0,84% | 237.131,00 |
| 21.11.2025 | 92,99 | 96,51 | 92,99 | 95,39 | 3,09% | 292.161,00 |
| 20.11.2025 | 94,98 | 95,07 | 91,84 | 92,53 | -0,69% | 321.296,00 |
| 19.11.2025 | 94,55 | 95,01 | 92,66 | 93,17 | -0,53% | 218.826,00 |
| 18.11.2025 | 92,28 | 94,57 | 92,01 | 93,67 | 0,75% | 266.473,00 |
| 17.11.2025 | 96,69 | 96,69 | 92,61 | 92,97 | -3,76% | 222.120,00 |
| 14.11.2025 | 97,18 | 98,32 | 96,21 | 96,60 | -2,29% | 188.449,00 |
| 13.11.2025 | 99,92 | 101,54 | 98,60 | 98,86 | -2,08% | 215.434,00 |
| 12.11.2025 | 97,64 | 101,45 | 97,62 | 100,96 | 3,94% | 323.141,00 |
| 11.11.2025 | 97,83 | 98,93 | 96,60 | 97,13 | -1,25% | 285.147,00 |
| 10.11.2025 | 99,21 | 100,30 | 97,08 | 98,36 | -0,24% | 266.720,00 |
| 07.11.2025 | 96,13 | 99,86 | 95,04 | 98,60 | 1,79% | 295.188,00 |
| 06.11.2025 | 97,80 | 98,80 | 96,18 | 96,87 | -1,88% | 239.187,00 |
| 05.11.2025 | 95,50 | 99,00 | 95,50 | 98,73 | 3,88% | 343.097,00 |
| 04.11.2025 | 99,00 | 99,00 | 94,87 | 95,04 | -5,48% | 362.131,00 |
| 03.11.2025 | 101,14 | 101,70 | 98,74 | 100,55 | 0,07% | 525.403,00 |