87,350€
2,84%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 84,80 | 86,99 | 84,17 | 86,90 | 2,31% | - |
| 08.07.2026 | 84,50 | 84,96 | 83,22 | 84,94 | -0,49% | - |
| 07.07.2026 | 85,32 | 86,06 | 84,72 | 85,36 | -0,88% | - |
| 06.07.2026 | 83,66 | 86,96 | 83,66 | 86,12 | 2,28% | - |
| 03.07.2026 | 83,76 | 84,36 | 83,68 | 84,20 | -0,14% | - |
| 02.07.2026 | 85,34 | 85,34 | 83,18 | 84,32 | -2,52% | - |
| 01.07.2026 | 85,72 | 87,96 | 85,70 | 86,50 | -0,16% | - |
| 30.06.2026 | 85,64 | 87,84 | 85,58 | 86,64 | 1,12% | - |
| 29.06.2026 | 87,12 | 87,12 | 84,40 | 85,68 | -1,88% | - |
| 26.06.2026 | 85,16 | 87,32 | 84,74 | 87,32 | 1,80% | - |
| 25.06.2026 | 83,98 | 88,20 | 83,96 | 85,78 | 1,66% | - |
| 24.06.2026 | 81,52 | 85,20 | 81,44 | 84,38 | 2,43% | - |
| 23.06.2026 | 80,24 | 82,62 | 79,82 | 82,38 | 1,58% | - |
| 22.06.2026 | 79,52 | 81,86 | 79,52 | 81,10 | 1,83% | - |
| 19.06.2026 | 79,88 | 79,88 | 79,58 | 79,64 | -1,04% | - |
| 18.06.2026 | 79,46 | 81,70 | 79,46 | 80,48 | 1,33% | - |
| 17.06.2026 | 78,28 | 80,32 | 78,26 | 79,42 | 0,86% | - |
| 16.06.2026 | 78,44 | 80,46 | 78,34 | 78,74 | -0,10% | - |
| 15.06.2026 | 78,80 | 80,76 | 78,66 | 78,82 | 0,10% | - |
| 12.06.2026 | 76,68 | 78,74 | 76,56 | 78,74 | 2,50% | - |
| 11.06.2026 | 73,16 | 76,82 | 73,16 | 76,82 | 4,52% | - |
| 10.06.2026 | 74,90 | 74,92 | 73,16 | 73,50 | -3,06% | - |
| 09.06.2026 | 71,64 | 75,82 | 71,46 | 75,82 | 4,61% | - |
| 08.06.2026 | 71,98 | 73,12 | 71,42 | 72,48 | -0,38% | - |
| 05.06.2026 | 70,84 | 73,00 | 70,74 | 72,76 | 2,05% | - |
| 04.06.2026 | 69,04 | 71,34 | 69,04 | 71,30 | 2,50% | - |
| 03.06.2026 | 69,46 | 69,66 | 68,66 | 69,56 | -0,66% | - |
| 02.06.2026 | 69,26 | 70,74 | 69,24 | 70,02 | 0,09% | - |
| 01.06.2026 | 72,70 | 72,86 | 68,94 | 69,96 | -4,30% | - |
| 29.05.2026 | 73,14 | 74,40 | 73,10 | 73,10 | -0,71% | - |
| 28.05.2026 | 73,72 | 73,96 | 72,56 | 73,62 | -0,65% | - |
| 27.05.2026 | 73,48 | 76,34 | 73,48 | 74,10 | -0,08% | - |
| 26.05.2026 | 73,06 | 74,64 | 72,82 | 74,16 | -0,24% | - |
| 25.05.2026 | 72,56 | 74,36 | 72,54 | 74,34 | 2,31% | - |
| 22.05.2026 | 72,30 | 73,22 | 72,02 | 72,66 | 0,17% | - |
| 21.05.2026 | 70,74 | 72,70 | 70,24 | 72,54 | 1,82% | - |
| 20.05.2026 | 67,18 | 71,24 | 66,88 | 71,24 | 6,23% | - |
| 19.05.2026 | 69,28 | 69,60 | 66,92 | 67,06 | -4,01% | - |
| 18.05.2026 | 68,50 | 71,50 | 68,42 | 69,86 | 0,40% | - |
| 15.05.2026 | 70,80 | 71,02 | 69,58 | 69,58 | -2,36% | - |
| 14.05.2026 | 71,76 | 73,08 | 69,98 | 71,26 | -1,25% | - |
| 13.05.2026 | 71,64 | 72,62 | 70,98 | 72,16 | 0,64% | - |
| 12.05.2026 | 72,26 | 72,44 | 71,26 | 71,70 | -1,27% | - |
| 11.05.2026 | 73,96 | 74,30 | 72,62 | 72,62 | -2,44% | - |
| 08.05.2026 | 73,86 | 75,18 | 73,82 | 74,44 | 0,19% | - |
| 07.05.2026 | 73,94 | 76,00 | 73,66 | 74,30 | -0,11% | - |
| 06.05.2026 | 70,42 | 74,38 | 70,36 | 74,38 | 4,82% | - |
| 05.05.2026 | 68,88 | 71,14 | 68,80 | 70,96 | 2,63% | - |
| 04.05.2026 | 70,26 | 71,28 | 69,14 | 69,14 | -0,95% | - |
| 30.04.2026 | 68,02 | 70,36 | 67,74 | 69,80 | 1,57% | - |
| 29.04.2026 | 70,02 | 70,22 | 68,26 | 68,72 | -2,47% | - |
| 28.04.2026 | 70,50 | 71,14 | 69,98 | 70,46 | -0,45% | - |
| 27.04.2026 | 72,60 | 73,24 | 69,90 | 70,78 | -8,17% | - |
| 24.04.2026 | 78,30 | 78,84 | 77,08 | 77,08 | -2,13% | - |
| 23.04.2026 | 76,86 | 79,50 | 76,84 | 78,76 | 1,60% | - |
| 22.04.2026 | 79,68 | 80,50 | 77,40 | 77,52 | -2,59% | - |
| 21.04.2026 | 80,56 | 81,50 | 79,10 | 79,58 | -1,75% | - |
| 20.04.2026 | 83,00 | 83,00 | 81,00 | 81,00 | 1,33% | - |
| 17.04.2026 | 79,60 | 80,50 | 79,60 | 79,94 | -0,20% | - |
| 16.04.2026 | 81,10 | 82,00 | 80,10 | 80,10 | -2,03% | - |
| 15.04.2026 | 82,10 | 82,50 | 81,50 | 81,76 | -1,06% | - |
| 14.04.2026 | 79,62 | 83,50 | 79,50 | 82,64 | 3,20% | - |
| 13.04.2026 | 79,14 | 80,08 | 78,00 | 80,08 | 0,43% | - |
| 10.04.2026 | 80,16 | 81,00 | 79,56 | 79,74 | -1,12% | - |
| 09.04.2026 | 80,44 | 81,00 | 79,50 | 80,64 | -0,20% | - |
| 08.04.2026 | 80,30 | 85,60 | 80,22 | 80,80 | 1,81% | 150,00 |
| 07.04.2026 | 79,50 | 80,04 | 78,50 | 79,36 | 0,46% | - |
| 02.04.2026 | 79,50 | 80,00 | 77,50 | 79,00 | -1,86% | - |
| 01.04.2026 | 79,00 | 81,50 | 78,50 | 80,50 | 1,90% | - |
| 31.03.2026 | 77,00 | 79,50 | 76,50 | 79,00 | 2,60% | - |
| 30.03.2026 | 77,50 | 78,50 | 77,00 | 77,00 | -0,65% | - |
| 27.03.2026 | 81,50 | 81,50 | 77,00 | 77,50 | -4,32% | - |
| 26.03.2026 | 81,00 | 82,00 | 79,50 | 81,00 | 0,00% | 287,00 |
| 25.03.2026 | 79,50 | 81,50 | 79,50 | 81,00 | 2,53% | - |
| 24.03.2026 | 78,00 | 79,50 | 77,00 | 79,00 | 1,28% | - |
| 23.03.2026 | 75,00 | 79,50 | 74,50 | 78,00 | 2,63% | 1.400,00 |
| 20.03.2026 | 76,50 | 77,50 | 75,50 | 76,00 | -1,30% | - |
| 19.03.2026 | 77,50 | 77,50 | 75,00 | 77,00 | 0,00% | - |
| 18.03.2026 | 79,50 | 80,00 | 77,00 | 77,00 | -3,14% | - |
| 17.03.2026 | 78,50 | 81,00 | 78,50 | 79,50 | 1,27% | - |
| 16.03.2026 | 78,50 | 79,00 | 78,00 | 78,50 | 0,64% | - |
| 13.03.2026 | 77,50 | 78,50 | 76,50 | 78,00 | 0,65% | - |
| 12.03.2026 | 78,00 | 78,50 | 76,50 | 77,50 | -0,64% | - |
| 11.03.2026 | 79,00 | 79,00 | 77,00 | 78,00 | -1,27% | - |
| 10.03.2026 | 79,50 | 81,50 | 78,50 | 79,00 | -0,63% | - |
| 09.03.2026 | 77,00 | 79,50 | 75,00 | 79,50 | 0,63% | - |
| 06.03.2026 | 81,50 | 81,50 | 78,00 | 79,00 | -3,66% | - |
| 05.03.2026 | 85,50 | 85,50 | 81,50 | 82,00 | -4,65% | - |
| 04.03.2026 | 85,50 | 87,00 | 85,50 | 86,00 | -0,58% | - |
| 03.03.2026 | 85,50 | 87,50 | 84,00 | 86,50 | 0,00% | - |
| 02.03.2026 | 87,00 | 87,50 | 85,00 | 86,50 | -5,21% | - |
| 27.02.2026 | 91,50 | 92,00 | 91,25 | 91,25 | -1,62% | - |
| 26.02.2026 | 91,00 | 94,25 | 91,00 | 92,75 | 1,92% | - |
| 25.02.2026 | 90,50 | 91,50 | 89,25 | 91,00 | 1,96% | - |
| 24.02.2026 | 86,75 | 90,50 | 86,00 | 89,25 | 5,31% | - |
| 23.02.2026 | 87,00 | 87,75 | 84,50 | 84,75 | -2,31% | - |
| 20.02.2026 | 86,75 | 87,75 | 85,50 | 86,75 | -0,29% | - |
| 19.02.2026 | 89,25 | 89,50 | 86,75 | 87,00 | -4,66% | - |
| 18.02.2026 | 90,50 | 92,75 | 89,25 | 91,25 | 0,55% | - |
| 17.02.2026 | 87,75 | 90,75 | 87,50 | 90,75 | 3,42% | - |