Echtzeit-Aktienkurs SkyWest
Bid:
Ask:
Aktienkurse zur SkyWest Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 56,38 | 56,39 | 56,30 | 56,30 | 0,81% | - |
25.02.2021 | 56,47 | 57,27 | 54,52 | 55,85 | -6,18% | - |
24.02.2021 | 59,66 | 60,78 | 58,71 | 59,53 | -0,57% | - |
23.02.2021 | 57,90 | 60,71 | 0,00 | 59,87 | 6,78% | - |
22.02.2021 | 56,85 | 57,69 | 55,92 | 56,07 | 4,15% | - |
19.02.2021 | 53,48 | 54,12 | 53,09 | 53,84 | 4,12% | - |
18.02.2021 | 49,75 | 51,87 | 49,34 | 51,71 | 1,88% | - |
17.02.2021 | 50,94 | 50,94 | 50,64 | 50,75 | 6,18% | - |
16.02.2021 | 46,99 | 48,03 | 46,30 | 47,80 | 5,55% | - |
12.02.2021 | 44,82 | 45,49 | 44,56 | 45,28 | 1,00% | - |
11.02.2021 | 44,39 | 45,07 | 43,60 | 44,83 | -1,16% | - |
10.02.2021 | 45,39 | 45,86 | 44,85 | 45,36 | 0,50% | - |
09.02.2021 | 45,06 | 45,69 | 44,57 | 45,13 | -0,71% | - |
08.02.2021 | 44,77 | 46,26 | 44,26 | 45,46 | 5,73% | - |
05.02.2021 | 41,84 | 43,30 | 41,39 | 42,99 | -3,26% | - |
04.02.2021 | 43,54 | 45,09 | 43,46 | 44,44 | 6,32% | - |
03.02.2021 | 41,01 | 42,61 | 40,90 | 41,80 | 5,14% | - |
02.02.2021 | 39,67 | 40,50 | 39,63 | 39,76 | 0,71% | - |
01.02.2021 | 38,98 | 39,94 | 38,78 | 39,48 | 0,68% | - |
29.01.2021 | 40,33 | 40,62 | 38,56 | 39,21 | -4,04% | - |
28.01.2021 | 40,61 | 41,27 | 39,85 | 40,86 | 3,68% | - |
27.01.2021 | 39,46 | 40,17 | 38,95 | 39,41 | -2,18% | - |
26.01.2021 | 40,25 | 40,39 | 40,25 | 40,29 | -2,23% | - |
25.01.2021 | 41,31 | 41,31 | 41,21 | 41,21 | -2,96% | - |
22.01.2021 | 41,01 | 42,65 | 40,49 | 42,47 | 1,31% | - |
21.01.2021 | 41,92 | 42,35 | 0,00 | 41,92 | -2,75% | - |
20.01.2021 | 42,61 | 43,30 | 42,61 | 43,10 | 1,81% | - |
19.01.2021 | 41,71 | 42,48 | 41,67 | 42,34 | 1,46% | - |
15.01.2021 | 42,01 | 42,93 | 41,62 | 41,73 | -3,87% | - |
14.01.2021 | 44,47 | 44,74 | 43,20 | 43,41 | 2,97% | - |
13.01.2021 | 41,18 | 42,28 | 40,71 | 42,16 | 0,58% | - |
12.01.2021 | 41,40 | 42,17 | 41,22 | 41,91 | 3,25% | - |
11.01.2021 | 40,52 | 40,60 | 39,88 | 40,59 | -1,42% | - |
08.01.2021 | 41,22 | 41,63 | 40,54 | 41,18 | -0,40% | - |
07.01.2021 | 41,36 | 42,17 | 40,94 | 41,34 | 0,08% | - |
06.01.2021 | 40,44 | 42,16 | 40,27 | 41,31 | 6,18% | - |
05.01.2021 | 38,20 | 39,49 | 38,19 | 38,90 | 2,62% | - |
04.01.2021 | 38,51 | 38,62 | 37,40 | 37,91 | -6,12% | - |
31.12.2020 | 40,46 | 40,93 | 40,22 | 40,38 | -0,25% | - |
30.12.2020 | 40,17 | 40,71 | 40,05 | 40,48 | 1,58% | - |
29.12.2020 | 40,07 | 40,54 | 39,81 | 39,85 | -4,25% | - |
28.12.2020 | 40,66 | 41,62 | 40,55 | 41,62 | 2,27% | - |
24.12.2020 | 39,78 | 40,98 | 39,49 | 40,69 | 0,16% | - |
23.12.2020 | 40,90 | 41,24 | 40,43 | 40,63 | 2,67% | - |
22.12.2020 | 39,63 | 40,34 | 39,45 | 39,57 | -1,04% | - |
21.12.2020 | 38,94 | 40,26 | 38,94 | 39,99 | -2,80% | - |
18.12.2020 | 42,38 | 42,73 | 40,73 | 41,14 | -4,19% | - |
17.12.2020 | 42,20 | 46,35 | 41,67 | 42,94 | 2,69% | - |
16.12.2020 | 43,47 | 43,47 | 39,91 | 41,81 | -2,55% | - |
15.12.2020 | 42,81 | 44,45 | 39,91 | 42,91 | -3,05% | - |
14.12.2020 | 42,65 | 46,51 | 42,09 | 44,26 | 3,13% | - |
11.12.2020 | 43,54 | 43,61 | 42,10 | 42,91 | -1,65% | - |
10.12.2020 | 44,55 | 44,55 | 40,86 | 43,63 | -1,51% | - |
09.12.2020 | 44,59 | 46,80 | 43,00 | 44,30 | 2,65% | - |
08.12.2020 | 43,67 | 44,38 | 42,39 | 43,16 | -0,55% | - |
07.12.2020 | 44,25 | 44,99 | 43,40 | 43,40 | -4,99% | - |
04.12.2020 | 44,93 | 49,24 | 44,90 | 45,68 | 0,26% | - |
03.12.2020 | 45,73 | 46,85 | 43,46 | 45,56 | 3,50% | - |
02.12.2020 | 44,48 | 45,33 | 44,02 | 44,02 | 0,26% | - |
01.12.2020 | 43,38 | 43,90 | 42,34 | 43,90 | 4,29% | - |
30.11.2020 | 42,96 | 46,66 | 41,85 | 42,10 | -2,75% | - |
27.11.2020 | 43,49 | 44,11 | 42,90 | 43,29 | 1,52% | - |
25.11.2020 | 42,21 | 43,21 | 42,05 | 42,64 | -0,49% | - |
24.11.2020 | 42,65 | 42,87 | 41,42 | 42,85 | 8,10% | - |
23.11.2020 | 38,40 | 39,71 | 38,28 | 39,64 | 4,43% | - |
20.11.2020 | 38,50 | 38,54 | 37,41 | 37,96 | -1,20% | - |
19.11.2020 | 39,17 | 39,21 | 38,42 | 38,42 | -0,63% | - |
18.11.2020 | 39,90 | 40,35 | 38,50 | 38,66 | 4,46% | - |
17.11.2020 | 36,89 | 38,38 | 36,80 | 37,01 | 0,46% | - |
16.11.2020 | 37,92 | 38,27 | 36,36 | 36,84 | 3,47% | - |
13.11.2020 | 34,44 | 35,89 | 34,39 | 35,61 | 7,76% | - |
12.11.2020 | 33,13 | 34,39 | 32,52 | 33,04 | -3,80% | - |
11.11.2020 | 35,91 | 35,91 | 0,00 | 34,35 | -5,48% | - |
10.11.2020 | 36,54 | 36,95 | 0,00 | 36,34 | -0,04% | - |
09.11.2020 | 37,92 | 38,25 | 35,21 | 36,35 | 16,90% | - |
06.11.2020 | 30,91 | 31,31 | 30,68 | 31,10 | -0,78% | - |
05.11.2020 | 30,02 | 31,58 | 29,96 | 31,34 | 8,99% | - |
04.11.2020 | 29,08 | 29,69 | 28,54 | 28,76 | -2,43% | - |
03.11.2020 | 29,98 | 30,05 | 28,82 | 29,47 | 2,75% | - |
02.11.2020 | 28,51 | 29,03 | 28,39 | 28,68 | -0,88% | - |
30.10.2020 | 28,36 | 29,30 | 27,94 | 28,94 | -1,26% | - |
29.10.2020 | 28,36 | 29,47 | 27,98 | 29,31 | 5,45% | - |
28.10.2020 | 28,15 | 28,31 | 27,42 | 27,79 | -4,91% | - |
27.10.2020 | 30,91 | 31,26 | 29,22 | 29,23 | -7,09% | - |
26.10.2020 | 32,52 | 32,54 | 30,87 | 31,46 | -6,91% | - |
23.10.2020 | 33,10 | 34,14 | 33,09 | 33,79 | 5,71% | - |
22.10.2020 | 31,71 | 32,97 | 31,32 | 31,97 | 3,61% | - |
21.10.2020 | 30,61 | 30,96 | 30,35 | 30,85 | -2,05% | - |
20.10.2020 | 31,45 | 31,55 | 30,89 | 31,50 | 3,84% | - |
19.10.2020 | 30,85 | 31,62 | 30,33 | 30,33 | -0,66% | - |
16.10.2020 | 30,41 | 30,90 | 30,21 | 30,53 | -1,96% | - |
15.10.2020 | 29,99 | 31,15 | 29,89 | 31,14 | -0,30% | - |
14.10.2020 | 31,02 | 31,37 | 30,64 | 31,24 | 2,88% | - |
13.10.2020 | 30,07 | 30,70 | 29,85 | 30,36 | -2,57% | - |
12.10.2020 | 31,37 | 31,64 | 31,09 | 31,16 | -2,04% | - |
09.10.2020 | 31,40 | 32,16 | 0,00 | 31,81 | 0,98% | - |
08.10.2020 | 31,91 | 32,39 | 30,83 | 31,50 | 0,17% | - |
07.10.2020 | 32,13 | 32,13 | 31,07 | 31,45 | 2,36% | - |
06.10.2020 | 31,87 | 32,41 | 30,61 | 30,72 | -4,79% | - |
05.10.2020 | 31,51 | 32,27 | 31,51 | 32,27 | 1,51% | - |