66,190$
-1,12%
Echtzeit-Aktienkurs Skywest Inc.
Bid:
Ask:
Aktienkurse zur Skywest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 66,29 | 66,66 | 64,72 | 66,19 | -1,12% | 37.113,00 |
| 15.04.2024 | 68,00 | 69,48 | 66,50 | 66,94 | -1,15% | 279.472,00 |
| 12.04.2024 | 67,80 | 67,94 | 66,61 | 67,72 | -1,70% | 278.205,00 |
| 11.04.2024 | 67,92 | 68,89 | 66,74 | 68,89 | 1,82% | 276.127,00 |
| 10.04.2024 | 69,69 | 70,60 | 67,50 | 67,66 | -2,61% | 283.556,00 |
| 09.04.2024 | 70,55 | 70,71 | 68,01 | 69,48 | -1,86% | 287.644,00 |
| 08.04.2024 | 69,50 | 71,16 | 69,32 | 70,79 | 2,27% | 368.870,00 |
| 05.04.2024 | 68,68 | 69,27 | 68,60 | 69,22 | 1,73% | 362.831,00 |
| 04.04.2024 | 69,38 | 69,97 | 67,35 | 68,04 | -1,46% | 262.291,00 |
| 03.04.2024 | 67,77 | 69,33 | 67,77 | 69,05 | 0,97% | 243.101,00 |
| 02.04.2024 | 68,00 | 68,40 | 66,71 | 68,39 | -0,60% | 296.340,00 |
| 01.04.2024 | 69,07 | 69,59 | 68,48 | 68,80 | -0,41% | 241.341,00 |
| 28.03.2024 | 69,49 | 70,33 | 68,77 | 69,08 | -0,58% | 353.180,00 |
| 27.03.2024 | 68,79 | 69,68 | 68,19 | 69,48 | 1,76% | 321.159,00 |
| 26.03.2024 | 68,34 | 69,60 | 68,05 | 68,28 | -0,01% | 299.525,00 |
| 25.03.2024 | 66,91 | 68,53 | 66,58 | 68,29 | 1,71% | 273.880,00 |
| 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% | 352.662,00 |
| 20.03.2024 | 65,24 | 67,40 | 64,74 | 67,30 | 3,16% | 453.510,00 |
| 19.03.2024 | 65,00 | 65,67 | 64,30 | 65,24 | -0,40% | 411.563,00 |
| 18.03.2024 | 66,40 | 67,85 | 65,29 | 65,50 | -1,27% | 489.327,00 |
| 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% | 616.430,00 |
| 13.03.2024 | 67,28 | 68,06 | 66,72 | 67,64 | 0,31% | 354.628,00 |
| 12.03.2024 | 66,19 | 67,76 | 65,28 | 67,43 | 1,08% | 414.335,00 |
| 11.03.2024 | 67,54 | 67,65 | 65,53 | 66,71 | -1,30% | 268.006,00 |
| 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% | 340.838,00 |
| 06.03.2024 | 66,60 | 68,34 | 66,25 | 67,63 | 1,70% | 510.720,00 |
| 05.03.2024 | 65,10 | 66,60 | 64,74 | 66,50 | 1,71% | 433.715,00 |
| 04.03.2024 | 64,70 | 67,07 | 64,36 | 65,38 | 1,05% | 566.108,00 |
| 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% | 493.754,00 |
| 28.02.2024 | 61,09 | 62,51 | 61,09 | 61,56 | -0,05% | 553.715,00 |
| 27.02.2024 | 61,69 | 62,45 | 61,12 | 61,59 | 0,82% | 324.338,00 |
| 26.02.2024 | 60,30 | 61,50 | 60,19 | 61,09 | 0,99% | 476.641,00 |
| 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% | 416.770,00 |
| 21.02.2024 | 60,38 | 60,65 | 59,08 | 59,96 | -1,35% | 336.351,00 |
| 20.02.2024 | 58,77 | 61,27 | 58,58 | 60,78 | 2,89% | 1.335.206,00 |
| 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% | 242.715,00 |
| 14.02.2024 | 60,00 | 60,20 | 58,47 | 59,27 | 0,08% | 321.843,00 |
| 13.02.2024 | 58,70 | 59,99 | 57,15 | 59,22 | -0,97% | 486.648,00 |
| 12.02.2024 | 59,63 | 60,70 | 59,13 | 59,80 | 0,81% | 438.798,00 |
| 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% | 422.701,00 |
| 07.02.2024 | 59,69 | 60,51 | 58,68 | 59,33 | -0,40% | 617.871,00 |
| 06.02.2024 | 59,32 | 60,14 | 58,87 | 59,57 | -0,03% | 617.258,00 |
| 05.02.2024 | 59,19 | 60,40 | 58,65 | 59,59 | 1,85% | 712.714,00 |
| 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% | 436.284,00 |
| 31.01.2024 | 54,57 | 54,93 | 53,13 | 53,24 | -2,76% | 312.421,00 |
| 30.01.2024 | 54,34 | 54,88 | 53,83 | 54,75 | 0,33% | 284.370,00 |
| 29.01.2024 | 54,35 | 54,57 | 53,72 | 54,57 | 0,91% | 161.464,00 |
| 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% | 236.260,00 |
| 24.01.2024 | 51,79 | 52,47 | 51,44 | 51,61 | 1,10% | 236.795,00 |
| 23.01.2024 | 51,80 | 52,58 | 50,89 | 51,05 | 0,47% | 278.940,00 |
| 22.01.2024 | 50,00 | 51,10 | 49,80 | 50,81 | 2,15% | 337.837,00 |
| 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% | 295.852,00 |
| 17.01.2024 | 48,43 | 49,49 | 48,43 | 48,86 | -0,69% | 192.781,00 |
| 16.01.2024 | 49,12 | 49,42 | 48,28 | 49,20 | -1,05% | 259.256,00 |
| 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% | 209.122,00 |
| 10.01.2024 | 50,37 | 50,78 | 49,82 | 50,27 | -0,24% | 201.017,00 |
| 09.01.2024 | 51,00 | 51,40 | 50,33 | 50,39 | -2,44% | 155.976,00 |
| 08.01.2024 | 51,34 | 52,11 | 50,73 | 51,65 | 0,86% | 204.727,00 |
| 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% | 270.332,00 |
| 03.01.2024 | 51,01 | 51,01 | 49,49 | 50,00 | -3,27% | 340.117,00 |
| 02.01.2024 | 51,86 | 52,40 | 50,58 | 51,69 | -0,98% | 274.346,00 |
| 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% | 279.180,00 |
| 27.12.2023 | 52,00 | 53,13 | 51,91 | 52,62 | 1,27% | 250.620,00 |
| 26.12.2023 | 51,70 | 52,29 | 51,05 | 51,96 | 0,50% | 230.272,00 |
| 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% | 209.936,00 |
| 20.12.2023 | 51,20 | 52,32 | 50,34 | 50,34 | -1,55% | 240.102,00 |
| 19.12.2023 | 50,62 | 51,87 | 50,60 | 51,13 | 1,53% | 320.149,00 |
| 18.12.2023 | 49,37 | 50,87 | 49,03 | 50,36 | 2,01% | 274.113,00 |
| 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% | 314.354,00 |
| 13.12.2023 | 48,90 | 49,95 | 47,33 | 49,89 | 1,86% | 350.507,00 |
| 12.12.2023 | 48,50 | 49,68 | 48,42 | 48,98 | 0,57% | 517.913,00 |
| 11.12.2023 | 48,86 | 48,86 | 47,32 | 48,70 | -0,63% | 274.105,00 |
| 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% | 336.863,00 |
| 06.12.2023 | 49,81 | 50,48 | 48,28 | 48,38 | -1,65% | 331.622,00 |
| 05.12.2023 | 49,05 | 49,19 | 47,86 | 49,19 | -0,75% | 371.464,00 |
| 04.12.2023 | 48,09 | 49,98 | 48,09 | 49,56 | 2,82% | 525.618,00 |
| 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% | 211.293,00 |
| 29.11.2023 | 46,16 | 47,62 | 45,97 | 46,05 | -0,13% | 257.853,00 |
| 28.11.2023 | 46,52 | 46,52 | 45,42 | 46,11 | -0,73% | 256.172,00 |
| 27.11.2023 | 46,28 | 46,93 | 45,88 | 46,45 | 0,02% | 319.554,00 |
| 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% | 182.457,00 |