70,000€
2,94%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 70,25 | 71,50 | 69,50 | 70,25 | 0,72% | - |
02.05.2024 | 68,25 | 70,25 | 68,25 | 69,75 | 2,20% | - |
30.04.2024 | 70,25 | 71,00 | 68,25 | 68,25 | -2,15% | - |
29.04.2024 | 68,75 | 70,25 | 67,25 | 69,75 | 1,45% | 1.200,00 |
26.04.2024 | 69,25 | 74,25 | 67,25 | 68,75 | 0,73% | - |
25.04.2024 | 66,25 | 68,25 | 64,75 | 68,25 | 2,25% | - |
24.04.2024 | 69,75 | 69,75 | 65,75 | 66,75 | -3,61% | 70,00 |
23.04.2024 | 66,75 | 69,75 | 65,50 | 69,25 | 2,97% | - |
22.04.2024 | 65,25 | 67,25 | 64,75 | 67,25 | 3,86% | 13,00 |
19.04.2024 | 63,75 | 65,75 | 62,50 | 64,75 | 1,57% | - |
18.04.2024 | 62,75 | 65,25 | 62,75 | 63,75 | 1,59% | - |
17.04.2024 | 62,75 | 64,25 | 61,75 | 62,75 | 0,00% | - |
16.04.2024 | 62,75 | 63,25 | 60,75 | 62,75 | -0,79% | - |
15.04.2024 | 63,75 | 65,25 | 62,75 | 63,25 | -0,78% | - |
12.04.2024 | 64,25 | 64,75 | 62,75 | 63,75 | 1,19% | - |
11.04.2024 | 62,75 | 64,25 | 62,00 | 63,00 | 0,40% | - |
10.04.2024 | 64,25 | 65,75 | 62,75 | 62,75 | -1,57% | - |
09.04.2024 | 65,25 | 65,25 | 62,75 | 63,75 | -2,30% | - |
08.04.2024 | 63,75 | 65,75 | 63,75 | 65,25 | 2,35% | - |
05.04.2024 | 62,50 | 64,25 | 62,50 | 63,75 | 1,59% | - |
04.04.2024 | 63,75 | 64,75 | 62,25 | 62,75 | -1,57% | - |
03.04.2024 | 63,25 | 64,25 | 62,25 | 63,75 | 0,00% | - |
02.04.2024 | 64,25 | 64,50 | 61,50 | 63,75 | -0,78% | - |
28.03.2024 | 63,75 | 65,25 | 62,75 | 64,25 | 1,58% | - |
27.03.2024 | 63,25 | 64,25 | 62,50 | 63,25 | 0,40% | - |
26.03.2024 | 62,75 | 64,25 | 62,75 | 63,00 | -1,95% | - |
25.03.2024 | 61,50 | 64,25 | 60,50 | 64,25 | 3,21% | 358,00 |
22.03.2024 | 63,25 | 63,50 | 61,75 | 62,25 | -0,80% | - |
21.03.2024 | 61,50 | 63,25 | 61,25 | 62,75 | 1,62% | - |
20.03.2024 | 63,25 | 63,25 | 59,75 | 61,75 | 1,65% | - |
19.03.2024 | 60,00 | 61,75 | 57,25 | 60,75 | 0,00% | - |
18.03.2024 | 60,75 | 62,25 | 60,25 | 60,75 | -2,41% | - |
15.03.2024 | 60,75 | 62,25 | 60,00 | 62,25 | 1,22% | - |
14.03.2024 | 61,50 | 62,50 | 60,25 | 61,50 | 0,00% | - |
13.03.2024 | 61,50 | 62,25 | 60,75 | 61,50 | 1,23% | - |
12.03.2024 | 61,50 | 62,25 | 59,75 | 60,75 | -0,41% | 280,00 |
11.03.2024 | 62,50 | 63,00 | 57,75 | 61,00 | -1,21% | 283,00 |
08.03.2024 | 62,25 | 63,25 | 61,25 | 61,75 | -0,80% | - |
07.03.2024 | 61,75 | 62,75 | 61,75 | 62,25 | 0,00% | - |
06.03.2024 | 61,25 | 62,75 | 60,75 | 62,25 | 1,63% | - |
05.03.2024 | 59,50 | 61,25 | 59,50 | 61,25 | 1,66% | - |
04.03.2024 | 59,75 | 61,75 | 59,25 | 60,25 | 0,84% | - |
01.03.2024 | 59,25 | 60,75 | 58,75 | 59,75 | 0,84% | 142,00 |
29.02.2024 | 56,75 | 59,75 | 56,25 | 59,25 | 4,41% | - |
28.02.2024 | 56,75 | 57,75 | 55,75 | 56,75 | 0,00% | - |
27.02.2024 | 56,25 | 57,75 | 56,25 | 56,75 | 0,89% | - |
26.02.2024 | 55,75 | 56,75 | 55,25 | 56,25 | 0,90% | - |
23.02.2024 | 56,25 | 56,75 | 55,25 | 55,75 | -0,89% | - |
22.02.2024 | 55,25 | 56,75 | 55,25 | 56,25 | 1,81% | 9,00 |
21.02.2024 | 56,25 | 56,25 | 54,75 | 55,25 | -1,78% | - |
20.02.2024 | 53,50 | 56,75 | 53,25 | 56,25 | 4,17% | - |
19.02.2024 | 54,75 | 54,75 | 54,00 | 54,00 | -1,37% | 140,00 |
16.02.2024 | 54,75 | 55,25 | 53,25 | 54,75 | 0,00% | - |
15.02.2024 | 54,50 | 55,50 | 54,25 | 54,75 | -0,90% | - |
14.02.2024 | 55,25 | 56,25 | 54,25 | 55,25 | 0,00% | 9,00 |
13.02.2024 | 55,25 | 56,25 | 53,25 | 55,25 | -0,90% | - |
12.02.2024 | 54,75 | 57,00 | 54,75 | 55,75 | 1,83% | 76,00 |
09.02.2024 | 55,25 | 56,00 | 54,25 | 54,75 | -0,90% | - |
08.02.2024 | 54,75 | 56,50 | 54,25 | 55,25 | 0,00% | - |
07.02.2024 | 55,25 | 56,25 | 54,25 | 55,25 | 0,00% | - |
06.02.2024 | 55,25 | 56,25 | 54,50 | 55,25 | -0,90% | - |
05.02.2024 | 54,25 | 57,25 | 54,25 | 55,75 | 2,76% | - |
02.02.2024 | 50,25 | 54,75 | 49,90 | 54,25 | 9,15% | - |
01.02.2024 | 49,30 | 50,40 | 48,50 | 49,70 | 0,81% | - |
31.01.2024 | 50,75 | 50,75 | 49,20 | 49,30 | -1,89% | - |
30.01.2024 | 50,25 | 50,75 | 49,20 | 50,25 | 0,00% | - |
29.01.2024 | 49,90 | 50,75 | 49,60 | 50,25 | 0,90% | - |
26.01.2024 | 48,50 | 50,40 | 48,30 | 49,80 | 2,26% | - |
25.01.2024 | 47,50 | 49,85 | 47,30 | 48,70 | 2,53% | - |
24.01.2024 | 47,10 | 48,30 | 46,80 | 47,50 | 0,85% | - |
23.01.2024 | 46,70 | 48,60 | 46,70 | 47,10 | 0,86% | - |
22.01.2024 | 46,10 | 47,20 | 45,60 | 46,70 | 2,41% | - |
19.01.2024 | 45,70 | 46,10 | 44,50 | 45,60 | -0,44% | - |
18.01.2024 | 44,70 | 46,30 | 44,70 | 45,80 | 2,00% | - |
17.01.2024 | 45,10 | 45,60 | 44,50 | 44,90 | -0,88% | - |
16.01.2024 | 45,00 | 46,00 | 44,30 | 45,30 | 0,00% | - |
15.01.2024 | 45,30 | 45,50 | 45,30 | 45,30 | -0,22% | 40,00 |
12.01.2024 | 45,90 | 45,90 | 44,20 | 45,40 | -0,87% | - |
11.01.2024 | 45,90 | 46,10 | 44,40 | 45,80 | 0,00% | - |
10.01.2024 | 46,10 | 46,60 | 45,40 | 45,80 | -0,65% | 450,00 |
09.01.2024 | 47,10 | 47,20 | 45,00 | 46,10 | -2,12% | - |
08.01.2024 | 46,50 | 47,50 | 44,30 | 47,10 | 0,64% | - |
05.01.2024 | 47,10 | 47,70 | 46,70 | 46,80 | -0,43% | - |
04.01.2024 | 44,20 | 47,70 | 44,10 | 47,00 | 2,62% | - |
03.01.2024 | 47,10 | 47,30 | 45,30 | 45,80 | -2,97% | - |
02.01.2024 | 47,30 | 47,80 | 46,10 | 47,20 | -1,46% | - |
29.12.2023 | 47,70 | 47,90 | 47,70 | 47,90 | 0,21% | - |
28.12.2023 | 47,30 | 48,40 | 46,70 | 47,80 | 0,84% | 20,00 |
27.12.2023 | 47,10 | 47,80 | 46,50 | 47,40 | 0,85% | - |
22.12.2023 | 46,10 | 47,30 | 45,90 | 47,00 | 1,73% | - |
21.12.2023 | 46,10 | 47,10 | 45,80 | 46,20 | 0,22% | - |
20.12.2023 | 46,70 | 47,70 | 46,00 | 46,10 | -1,07% | - |
19.12.2023 | 46,10 | 47,30 | 45,90 | 46,60 | 1,30% | - |
18.12.2023 | 45,30 | 46,60 | 44,60 | 46,00 | 1,55% | - |
15.12.2023 | 44,70 | 45,50 | 44,50 | 45,30 | 1,57% | - |
14.12.2023 | 45,90 | 46,80 | 44,40 | 44,60 | -2,83% | - |
13.12.2023 | 45,50 | 45,90 | 43,90 | 45,90 | 1,10% | - |
12.12.2023 | 45,10 | 46,10 | 43,80 | 45,40 | 0,44% | - |
11.12.2023 | 45,50 | 45,70 | 43,90 | 45,20 | -0,66% | - |
08.12.2023 | 44,90 | 45,70 | 44,70 | 45,50 | 1,56% | - |