101,810$
-0,56%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 100,51 | 103,15 | 100,41 | 101,80 | -0,57% | 1.687.417,00 |
| 19.12.2024 | 101,07 | 102,99 | 100,31 | 102,38 | 3,00% | 419.076,00 |
| 18.12.2024 | 103,64 | 105,30 | 98,37 | 99,40 | -3,80% | 391.276,00 |
| 17.12.2024 | 104,88 | 105,42 | 102,64 | 103,33 | -1,98% | 309.066,00 |
| 16.12.2024 | 106,67 | 106,67 | 102,20 | 105,42 | -1,11% | 410.341,00 |
| 13.12.2024 | 107,45 | 107,72 | 105,90 | 106,60 | -0,60% | 247.045,00 |
| 12.12.2024 | 109,26 | 110,20 | 107,07 | 107,24 | -2,07% | 230.417,00 |
| 11.12.2024 | 108,15 | 110,43 | 107,53 | 109,51 | 2,41% | 285.723,00 |
| 10.12.2024 | 106,82 | 108,45 | 106,22 | 106,93 | 0,69% | 301.744,00 |
| 09.12.2024 | 109,71 | 110,55 | 105,15 | 106,20 | -3,08% | 313.212,00 |
| 06.12.2024 | 113,92 | 114,53 | 109,03 | 109,58 | -3,26% | 351.508,00 |
| 05.12.2024 | 114,78 | 116,79 | 113,15 | 113,27 | -0,05% | 265.978,00 |
| 04.12.2024 | 113,03 | 114,34 | 111,97 | 113,33 | 1,02% | 225.519,00 |
| 03.12.2024 | 114,78 | 115,99 | 110,55 | 112,19 | -1,96% | 480.186,00 |
| 02.12.2024 | 114,22 | 115,89 | 113,39 | 114,43 | -0,27% | 405.919,00 |
| 29.11.2024 | 115,81 | 115,81 | 114,18 | 114,74 | 0,68% | 162.493,00 |
| 27.11.2024 | 115,90 | 117,51 | 112,69 | 113,96 | -1,00% | 237.619,00 |
| 26.11.2024 | 113,84 | 115,83 | 113,84 | 115,11 | 0,81% | 289.143,00 |
| 25.11.2024 | 112,87 | 116,07 | 112,87 | 114,19 | 2,05% | 426.492,00 |
| 22.11.2024 | 109,58 | 112,19 | 109,38 | 111,90 | 2,15% | 256.016,00 |
| 21.11.2024 | 110,00 | 110,69 | 108,80 | 109,55 | 0,52% | 41.384,00 |
| 20.11.2024 | 109,34 | 110,13 | 107,30 | 108,98 | -0,83% | 215.641,00 |
| 19.11.2024 | 107,36 | 110,41 | 106,01 | 109,89 | 0,36% | 257.968,00 |
| 18.11.2024 | 111,69 | 112,19 | 109,26 | 109,50 | -1,64% | 261.288,00 |
| 15.11.2024 | 111,19 | 112,86 | 109,59 | 111,33 | 0,47% | 316.732,00 |
| 14.11.2024 | 112,57 | 113,36 | 110,06 | 110,81 | -1,04% | 302.412,00 |
| 13.11.2024 | 113,00 | 114,48 | 111,73 | 111,98 | -0,35% | 273.436,00 |
| 12.11.2024 | 113,97 | 115,44 | 111,20 | 112,37 | -1,57% | 402.493,00 |
| 11.11.2024 | 114,15 | 116,47 | 113,77 | 114,16 | 1,12% | 377.440,00 |
| 08.11.2024 | 110,68 | 113,27 | 110,50 | 112,90 | 1,19% | 414.331,00 |
| 07.11.2024 | 112,01 | 115,03 | 110,97 | 111,57 | -0,72% | 414.416,00 |
| 06.11.2024 | 110,98 | 113,62 | 109,32 | 112,38 | 7,82% | 574.280,00 |
| 05.11.2024 | 100,44 | 105,99 | 100,44 | 104,23 | 5,03% | 502.264,00 |
| 04.11.2024 | 100,55 | 101,27 | 98,00 | 99,24 | -2,06% | 512.135,00 |
| 01.11.2024 | 99,43 | 103,49 | 97,00 | 101,33 | 6,44% | 691.431,00 |
| 31.10.2024 | 96,00 | 97,99 | 95,09 | 95,20 | -1,38% | 573.204,00 |
| 30.10.2024 | 95,21 | 97,66 | 95,21 | 96,53 | 0,64% | 280.104,00 |
| 29.10.2024 | 94,30 | 96,70 | 93,75 | 95,92 | 1,16% | 339.670,00 |
| 28.10.2024 | 95,20 | 96,17 | 94,76 | 94,82 | 0,86% | 232.932,00 |
| 25.10.2024 | 93,30 | 94,50 | 92,93 | 94,01 | 1,29% | 294.315,00 |
| 24.10.2024 | 93,53 | 94,00 | 92,27 | 92,81 | -0,55% | 334.422,00 |
| 23.10.2024 | 93,92 | 94,56 | 92,64 | 93,32 | -1,57% | 313.312,00 |
| 22.10.2024 | 95,33 | 95,84 | 94,75 | 94,81 | -0,81% | 198.208,00 |
| 21.10.2024 | 95,03 | 96,19 | 94,87 | 95,58 | -0,22% | 228.769,00 |
| 18.10.2024 | 94,70 | 96,47 | 93,41 | 95,79 | 1,23% | 241.876,00 |
| 17.10.2024 | 96,22 | 96,65 | 94,48 | 94,63 | -1,55% | 463.101,00 |
| 16.10.2024 | 93,00 | 96,82 | 93,00 | 96,12 | 3,80% | 369.182,00 |
| 15.10.2024 | 93,25 | 93,90 | 92,06 | 92,60 | -0,15% | 329.851,00 |
| 14.10.2024 | 91,96 | 93,01 | 91,19 | 92,74 | 1,55% | 308.950,00 |
| 11.10.2024 | 88,68 | 91,49 | 88,68 | 91,32 | 2,98% | 272.024,00 |
| 10.10.2024 | 86,24 | 88,73 | 86,00 | 88,68 | 1,52% | 243.929,00 |
| 09.10.2024 | 87,16 | 88,89 | 86,74 | 87,35 | 0,90% | 299.114,00 |
| 08.10.2024 | 86,61 | 87,80 | 86,21 | 86,57 | 1,20% | 265.008,00 |
| 07.10.2024 | 85,02 | 86,25 | 84,51 | 85,54 | 0,43% | 197.462,00 |
| 04.10.2024 | 84,17 | 86,00 | 83,87 | 85,17 | 1,99% | 339.048,00 |
| 03.10.2024 | 84,39 | 85,31 | 82,81 | 83,51 | -1,44% | 156.660,00 |
| 02.10.2024 | 83,41 | 85,13 | 83,00 | 84,73 | 0,89% | 217.421,00 |
| 01.10.2024 | 84,62 | 84,99 | 82,99 | 83,98 | -1,22% | 219.944,00 |
| 30.09.2024 | 83,82 | 85,30 | 83,56 | 85,02 | 0,88% | 282.255,00 |
| 27.09.2024 | 84,07 | 85,23 | 82,64 | 84,28 | 0,45% | 320.531,00 |
| 26.09.2024 | 84,00 | 84,84 | 82,45 | 83,90 | 2,24% | 433.038,00 |
| 25.09.2024 | 83,91 | 84,29 | 81,91 | 82,06 | -1,84% | 415.338,00 |
| 24.09.2024 | 82,02 | 84,03 | 82,02 | 83,60 | 1,70% | 172.100,00 |
| 23.09.2024 | 82,07 | 83,00 | 81,31 | 82,21 | 0,38% | 219.407,00 |
| 20.09.2024 | 80,63 | 82,26 | 79,48 | 81,89 | 1,07% | 999.244,00 |
| 19.09.2024 | 82,00 | 83,18 | 80,47 | 81,02 | 1,17% | 350.546,00 |
| 18.09.2024 | 79,00 | 81,54 | 78,56 | 80,08 | 1,53% | 246.075,00 |
| 17.09.2024 | 80,00 | 81,49 | 78,38 | 78,87 | -0,94% | 437.654,00 |
| 16.09.2024 | 78,39 | 79,73 | 78,00 | 79,62 | 1,74% | 260.931,00 |
| 13.09.2024 | 76,85 | 79,06 | 76,40 | 78,26 | 3,79% | 474.559,00 |
| 12.09.2024 | 75,45 | 76,44 | 73,91 | 75,40 | 1,28% | 300.190,00 |
| 11.09.2024 | 74,09 | 74,91 | 72,70 | 74,45 | -0,35% | 246.122,00 |
| 10.09.2024 | 76,18 | 76,44 | 74,11 | 74,71 | -1,61% | 387.743,00 |
| 09.09.2024 | 76,25 | 77,22 | 75,59 | 75,93 | 0,60% | 334.445,00 |
| 06.09.2024 | 75,15 | 76,45 | 75,04 | 75,48 | 0,09% | 301.230,00 |
| 05.09.2024 | 75,35 | 77,00 | 74,81 | 75,41 | 0,76% | 338.935,00 |
| 04.09.2024 | 74,98 | 75,83 | 74,10 | 74,84 | -0,61% | 139.425,00 |
| 03.09.2024 | 76,76 | 77,47 | 75,24 | 75,30 | -2,89% | 292.860,00 |
| 30.08.2024 | 76,34 | 77,67 | 76,02 | 77,54 | 2,20% | 226.480,00 |
| 29.08.2024 | 75,09 | 76,69 | 74,82 | 75,87 | 2,00% | 203.736,00 |
| 28.08.2024 | 75,00 | 75,69 | 74,35 | 74,38 | -1,43% | 170.779,00 |
| 27.08.2024 | 75,68 | 76,10 | 75,00 | 75,46 | -0,38% | 203.029,00 |
| 26.08.2024 | 76,46 | 76,87 | 75,25 | 75,75 | -0,71% | 269.768,00 |
| 23.08.2024 | 74,95 | 76,68 | 74,72 | 76,29 | 2,53% | 214.125,00 |
| 22.08.2024 | 74,45 | 75,26 | 73,74 | 74,41 | -0,04% | 156.727,00 |
| 21.08.2024 | 73,50 | 74,68 | 73,17 | 74,44 | 1,78% | 218.615,00 |
| 20.08.2024 | 73,74 | 73,92 | 72,55 | 73,14 | -1,07% | 232.658,00 |
| 19.08.2024 | 72,85 | 74,19 | 72,50 | 73,93 | 1,99% | 344.581,00 |
| 16.08.2024 | 74,42 | 74,77 | 72,09 | 72,49 | -2,58% | 552.243,00 |
| 15.08.2024 | 74,07 | 75,99 | 73,41 | 74,41 | 3,16% | 226.852,00 |
| 14.08.2024 | 73,48 | 73,95 | 72,06 | 72,13 | -1,15% | 211.012,00 |
| 13.08.2024 | 72,58 | 73,35 | 72,34 | 72,97 | 1,12% | 235.440,00 |
| 12.08.2024 | 72,73 | 73,29 | 71,86 | 72,16 | -1,07% | 304.212,00 |
| 09.08.2024 | 73,46 | 73,92 | 72,24 | 72,94 | -0,52% | 234.831,00 |
| 08.08.2024 | 71,89 | 73,54 | 71,09 | 73,32 | 4,07% | 193.797,00 |
| 07.08.2024 | 73,77 | 74,29 | 70,33 | 70,45 | -2,57% | 268.887,00 |
| 06.08.2024 | 69,11 | 73,11 | 68,32 | 72,31 | 6,21% | 433.636,00 |
| 05.08.2024 | 65,61 | 69,92 | 64,61 | 68,08 | -5,19% | 465.481,00 |
| 02.08.2024 | 73,76 | 73,79 | 70,74 | 71,81 | -5,79% | 459.446,00 |
| 01.08.2024 | 79,95 | 81,18 | 75,53 | 76,22 | -4,75% | 398.309,00 |