69,738$
0,37%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 69,06 | 70,20 | 69,06 | 69,69 | 0,30% | - |
27.03.2024 | 68,79 | 69,68 | 68,19 | 69,48 | 1,76% | 322.417,00 |
26.03.2024 | 68,34 | 69,60 | 68,05 | 68,28 | -0,01% | 305.252,00 |
25.03.2024 | 66,91 | 68,53 | 66,58 | 68,29 | 1,71% | 273.943,00 |
22.03.2024 | 68,29 | 68,42 | 66,99 | 67,14 | -1,87% | 301.181,00 |
21.03.2024 | 67,37 | 68,47 | 66,95 | 68,42 | 1,66% | 353.533,00 |
20.03.2024 | 65,24 | 67,40 | 64,74 | 67,30 | 3,16% | 453.583,00 |
19.03.2024 | 65,00 | 65,67 | 64,30 | 65,24 | -0,41% | 435.827,00 |
18.03.2024 | 66,40 | 67,85 | 65,29 | 65,51 | -1,25% | 661.505,00 |
15.03.2024 | 65,80 | 67,46 | 65,72 | 66,34 | 0,32% | 4.979.399,00 |
14.03.2024 | 67,26 | 67,49 | 65,32 | 66,13 | -2,23% | 618.664,00 |
13.03.2024 | 67,28 | 68,06 | 66,72 | 67,64 | 0,31% | 454.057,00 |
12.03.2024 | 66,19 | 67,76 | 65,28 | 67,43 | 1,14% | 417.710,00 |
11.03.2024 | 67,54 | 67,65 | 65,53 | 66,67 | -1,36% | 306.480,00 |
08.03.2024 | 68,45 | 69,16 | 67,25 | 67,59 | -0,95% | 559.848,00 |
07.03.2024 | 67,93 | 68,44 | 67,53 | 68,24 | 0,90% | 340.864,00 |
06.03.2024 | 66,60 | 68,34 | 66,25 | 67,63 | 1,70% | 514.614,00 |
05.03.2024 | 65,10 | 66,60 | 64,74 | 66,50 | 1,71% | 491.550,00 |
04.03.2024 | 64,70 | 67,07 | 64,36 | 65,38 | 1,05% | 683.152,00 |
01.03.2024 | 64,90 | 65,89 | 63,88 | 64,70 | 0,87% | 440.978,00 |
29.02.2024 | 62,00 | 64,41 | 61,60 | 64,14 | 4,19% | 616.355,00 |
28.02.2024 | 61,09 | 62,51 | 61,09 | 61,56 | -0,05% | 556.212,00 |
27.02.2024 | 61,69 | 62,45 | 61,12 | 61,59 | 0,82% | 387.530,00 |
26.02.2024 | 60,30 | 61,50 | 60,19 | 61,09 | 0,99% | 476.833,00 |
23.02.2024 | 60,95 | 61,02 | 59,92 | 60,49 | -0,90% | 407.207,00 |
22.02.2024 | 60,28 | 61,40 | 59,92 | 61,04 | 1,80% | 431.679,00 |
21.02.2024 | 60,38 | 60,65 | 59,08 | 59,96 | -1,35% | 443.154,00 |
20.02.2024 | 58,77 | 61,27 | 58,58 | 60,78 | 2,89% | 1.413.611,00 |
16.02.2024 | 58,35 | 59,67 | 57,62 | 59,07 | 0,25% | 337.704,00 |
15.02.2024 | 59,62 | 59,71 | 58,34 | 58,92 | -0,59% | 242.947,00 |
14.02.2024 | 60,00 | 60,20 | 58,47 | 59,27 | 0,08% | 322.354,00 |
13.02.2024 | 58,70 | 59,99 | 57,15 | 59,22 | -0,97% | 487.884,00 |
12.02.2024 | 59,63 | 60,70 | 59,13 | 59,80 | 0,81% | 531.610,00 |
09.02.2024 | 59,69 | 60,10 | 58,71 | 59,32 | -0,70% | 311.118,00 |
08.02.2024 | 59,72 | 60,21 | 59,08 | 59,74 | 0,69% | 504.309,00 |
07.02.2024 | 59,69 | 60,51 | 58,68 | 59,33 | -0,40% | 621.420,00 |
06.02.2024 | 59,32 | 60,14 | 58,87 | 59,57 | -0,03% | 617.565,00 |
05.02.2024 | 59,19 | 60,40 | 58,65 | 59,59 | 1,85% | 848.889,00 |
02.02.2024 | 54,96 | 59,11 | 53,68 | 58,51 | 8,13% | 955.298,00 |
01.02.2024 | 53,51 | 54,21 | 52,78 | 54,11 | 1,63% | 504.693,00 |
31.01.2024 | 54,57 | 54,93 | 53,13 | 53,24 | -2,76% | 410.348,00 |
30.01.2024 | 54,34 | 54,88 | 53,83 | 54,75 | 0,33% | 284.532,00 |
29.01.2024 | 54,35 | 54,57 | 53,72 | 54,57 | 0,91% | 203.898,00 |
26.01.2024 | 53,00 | 54,63 | 53,00 | 54,08 | 2,54% | 464.320,00 |
25.01.2024 | 52,84 | 53,80 | 52,35 | 52,74 | 2,19% | 375.505,00 |
24.01.2024 | 51,79 | 52,47 | 51,44 | 51,61 | 1,10% | 324.586,00 |
23.01.2024 | 51,80 | 52,58 | 50,89 | 51,05 | 0,47% | 279.047,00 |
22.01.2024 | 50,00 | 51,10 | 49,80 | 50,81 | 2,15% | 338.572,00 |
19.01.2024 | 50,00 | 50,00 | 48,42 | 49,74 | -0,02% | 286.849,00 |
18.01.2024 | 49,01 | 50,08 | 48,68 | 49,75 | 1,82% | 295.863,00 |
17.01.2024 | 48,43 | 49,49 | 48,43 | 48,86 | -0,69% | 237.298,00 |
16.01.2024 | 49,12 | 49,42 | 48,28 | 49,20 | -1,05% | 301.660,00 |
12.01.2024 | 50,02 | 50,15 | 48,64 | 49,72 | -1,19% | 281.811,00 |
11.01.2024 | 50,29 | 50,48 | 48,60 | 50,32 | 0,10% | 266.036,00 |
10.01.2024 | 50,37 | 50,78 | 49,82 | 50,27 | -0,24% | 201.073,00 |
09.01.2024 | 51,00 | 51,40 | 50,33 | 50,39 | -2,44% | 193.133,00 |
08.01.2024 | 51,34 | 52,11 | 50,73 | 51,65 | 0,86% | 274.514,00 |
05.01.2024 | 50,96 | 52,35 | 50,96 | 51,21 | -0,49% | 281.450,00 |
04.01.2024 | 50,46 | 52,24 | 50,46 | 51,46 | 2,92% | 341.417,00 |
03.01.2024 | 51,01 | 51,01 | 49,49 | 50,00 | -3,27% | 405.617,00 |
02.01.2024 | 51,86 | 52,40 | 50,58 | 51,69 | -0,98% | 275.584,00 |
29.12.2023 | 52,67 | 52,82 | 51,87 | 52,20 | -1,27% | 256.188,00 |
28.12.2023 | 52,55 | 53,76 | 52,55 | 52,87 | 0,48% | 282.275,00 |
27.12.2023 | 52,00 | 53,13 | 51,91 | 52,62 | 1,27% | 301.551,00 |
26.12.2023 | 51,70 | 52,29 | 51,05 | 51,96 | 0,50% | 230.295,00 |
22.12.2023 | 50,73 | 52,20 | 50,73 | 51,70 | 1,71% | 263.677,00 |
21.12.2023 | 51,13 | 51,65 | 50,60 | 50,83 | 0,97% | 211.290,00 |
20.12.2023 | 51,20 | 52,32 | 50,34 | 50,34 | -1,55% | 345.842,00 |
19.12.2023 | 50,62 | 51,87 | 50,60 | 51,13 | 1,53% | 320.705,00 |
18.12.2023 | 49,37 | 50,87 | 49,03 | 50,36 | 2,01% | 403.620,00 |
15.12.2023 | 49,23 | 49,52 | 48,58 | 49,37 | 0,78% | 1.977.650,00 |
14.12.2023 | 50,25 | 51,06 | 48,65 | 48,99 | -1,80% | 450.064,00 |
13.12.2023 | 48,90 | 49,95 | 47,33 | 49,89 | 1,86% | 468.985,00 |
12.12.2023 | 48,50 | 49,68 | 48,42 | 48,98 | 0,57% | 519.473,00 |
11.12.2023 | 48,86 | 48,86 | 47,32 | 48,70 | -0,63% | 361.696,00 |
08.12.2023 | 48,34 | 49,25 | 48,15 | 49,01 | 1,24% | 591.221,00 |
07.12.2023 | 48,73 | 49,22 | 47,58 | 48,41 | 0,06% | 391.188,00 |
06.12.2023 | 49,81 | 50,48 | 48,28 | 48,38 | -1,65% | 332.193,00 |
05.12.2023 | 49,05 | 49,19 | 47,86 | 49,19 | -0,75% | 431.671,00 |
04.12.2023 | 48,09 | 49,98 | 48,09 | 49,56 | 2,82% | 526.329,00 |
01.12.2023 | 47,06 | 48,53 | 46,76 | 48,20 | 1,99% | 338.555,00 |
30.11.2023 | 46,14 | 47,41 | 45,99 | 47,26 | 2,63% | 295.553,00 |
29.11.2023 | 46,16 | 47,62 | 45,97 | 46,05 | -0,13% | 268.610,00 |
28.11.2023 | 46,52 | 46,52 | 45,42 | 46,11 | -0,73% | 256.904,00 |
27.11.2023 | 46,28 | 46,93 | 45,88 | 46,45 | 0,02% | 327.254,00 |
24.11.2023 | 46,64 | 47,20 | 46,21 | 46,44 | 0,28% | 131.699,00 |
22.11.2023 | 47,27 | 48,25 | 46,14 | 46,31 | -0,41% | 297.734,00 |
21.11.2023 | 47,27 | 47,36 | 46,14 | 46,50 | -1,84% | 246.360,00 |
20.11.2023 | 46,21 | 47,48 | 46,14 | 47,37 | 1,76% | 325.760,00 |
17.11.2023 | 46,71 | 47,35 | 46,18 | 46,55 | 0,61% | 271.340,00 |
16.11.2023 | 46,52 | 47,15 | 44,71 | 46,27 | -0,69% | 772.609,00 |
15.11.2023 | 45,04 | 47,21 | 45,04 | 46,59 | 2,69% | 764.700,00 |
14.11.2023 | 44,61 | 45,40 | 43,72 | 45,37 | 5,32% | 436.104,00 |
13.11.2023 | 42,26 | 43,77 | 42,11 | 43,08 | 0,80% | 275.201,00 |
10.11.2023 | 42,92 | 43,39 | 41,96 | 42,74 | -0,35% | 322.353,00 |
09.11.2023 | 43,71 | 43,88 | 42,34 | 42,89 | -1,15% | 267.985,00 |
08.11.2023 | 44,42 | 44,89 | 43,28 | 43,39 | -0,98% | 336.827,00 |
07.11.2023 | 43,66 | 44,56 | 43,65 | 43,82 | -0,48% | 241.680,00 |
06.11.2023 | 44,46 | 44,56 | 43,26 | 44,03 | -1,08% | 243.217,00 |
03.11.2023 | 44,60 | 45,16 | 44,31 | 44,51 | 1,71% | 300.301,00 |