Sky Harbour Group Corp. Class A SKYH
NYSE · Vereinigte Staaten · Finanzen
$9,470,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,47 | 0,00 % | $9,45 | $9,51 | $9,28 | 317,58K |
| 2026-09-30 | $9,47 | -3,86 % | $9,86 | $9,93 | $9,47 | 561,70K |
| 2026-09-29 | $9,85 | -1,01 % | $9,92 | $10,10 | $9,79 | 194,10K |
| 2026-09-28 | $9,95 | -0,60 % | $10,00 | $10,09 | $9,87 | 173,30K |
| 2026-09-25 | $10,01 | +1,83 % | $9,88 | $10,13 | $9,84 | 123,60K |
| 2026-09-24 | $9,83 | -1,21 % | $9,96 | $9,98 | $9,83 | 138,00K |
| 2026-09-23 | $9,95 | -1,49 % | $10,12 | $10,12 | $9,91 | 131,40K |
| 2026-09-22 | $10,10 | +0,60 % | $10,13 | $10,23 | $10,07 | 124,70K |
| 2026-09-21 | $10,04 | -0,30 % | $10,15 | $10,23 | $10,02 | 160,50K |
| 2026-09-18 | $10,07 | -0,20 % | $10,12 | $10,13 | $9,88 | 287,10K |
| 2026-09-17 | $10,09 | +1,51 % | $10,05 | $10,24 | $10,01 | 123,10K |
| 2026-09-16 | $9,94 | -0,50 % | $9,96 | $10,08 | $9,84 | 149,70K |
| 2026-09-15 | $9,99 | -1,48 % | $10,08 | $10,08 | $9,90 | 154,90K |
| 2026-09-14 | $10,14 | +1,30 % | $10,12 | $10,19 | $10,06 | 141,80K |
| 2026-09-11 | $10,01 | -2,53 % | $10,32 | $10,40 | $10,00 | 99,00K |
| 2026-09-10 | $10,27 | -0,39 % | $10,31 | $10,47 | $10,25 | 118,30K |
| 2026-09-09 | $10,31 | -0,48 % | $10,32 | $10,39 | $10,23 | 133,90K |
| 2026-09-08 | $10,36 | -1,15 % | $10,50 | $10,50 | $10,33 | 109,90K |
| 2026-09-04 | $10,48 | +0,87 % | $10,32 | $10,50 | $10,23 | 103,60K |
| 2026-09-03 | $10,39 | +0,39 % | $10,43 | $10,60 | $10,26 | 114,30K |
| 2026-09-02 | $10,35 | +0,29 % | $10,40 | $10,53 | $10,31 | 213,60K |
| 2026-09-01 | $10,32 | -2,09 % | $10,50 | $10,58 | $10,29 | 153,90K |
| 2026-08-31 | $10,54 | -0,28 % | $10,65 | $10,65 | $10,45 | 201,80K |
| 2026-08-28 | $10,57 | +0,48 % | $10,59 | $10,73 | $10,53 | 96,90K |
| 2026-08-27 | $10,52 | -1,59 % | $10,64 | $10,73 | $10,50 | 88,50K |
| 2026-08-26 | $10,69 | +0,28 % | $10,64 | $10,81 | $10,63 | 98,90K |
| 2026-08-25 | $10,66 | +1,14 % | $10,57 | $10,71 | $10,48 | 169,80K |
| 2026-08-24 | $10,54 | +0,86 % | $10,48 | $10,62 | $10,40 | 138,60K |
| 2026-08-21 | $10,45 | +2,35 % | $10,21 | $10,46 | $10,18 | 192,20K |
| 2026-08-20 | $10,21 | -1,26 % | $10,36 | $10,52 | $10,15 | 161,90K |
| 2026-08-19 | $10,34 | +0,88 % | $10,30 | $10,45 | $10,19 | 134,60K |
| 2026-08-18 | $10,25 | -0,29 % | $10,32 | $10,40 | $10,01 | 182,70K |
| 2026-08-17 | $10,28 | +0,19 % | $10,11 | $10,40 | $10,10 | 176,40K |
| 2026-08-14 | $10,26 | -6,73 % | $10,99 | $11,15 | $10,23 | 412,40K |
| 2026-08-13 | $11,00 | -4,26 % | $10,98 | $11,15 | $10,21 | 588,70K |
| 2026-08-12 | $11,49 | +2,50 % | $11,60 | $11,60 | $11,11 | 324,80K |
| 2026-08-11 | $11,21 | +0,99 % | $11,16 | $11,70 | $11,09 | 455,00K |
| 2026-08-10 | $11,10 | -0,89 % | $11,14 | $11,31 | $11,07 | 105,70K |
| 2026-08-07 | $11,20 | +1,17 % | $11,01 | $11,33 | $11,00 | 98,40K |
| 2026-08-06 | $11,07 | +0,36 % | $11,08 | $11,14 | $10,89 | 122,50K |
| 2026-08-05 | $11,03 | +0,46 % | $11,09 | $11,09 | $10,90 | 106,70K |
| 2026-08-04 | $10,98 | +0,46 % | $11,00 | $11,09 | $10,78 | 174,80K |
| 2026-08-03 | $10,93 | +2,15 % | $10,78 | $11,13 | $10,78 | 228,00K |
| 2026-07-31 | $10,70 | +2,10 % | $10,63 | $10,85 | $10,48 | 171,70K |
| 2026-07-30 | $10,48 | -0,57 % | $10,56 | $10,64 | $10,32 | 118,20K |
| 2026-07-29 | $10,54 | -0,85 % | $10,70 | $10,79 | $10,50 | 148,20K |
| 2026-07-28 | $10,63 | +1,63 % | $10,46 | $10,75 | $10,27 | 124,50K |
| 2026-07-27 | $10,46 | +2,75 % | $10,29 | $10,62 | $10,23 | 136,70K |
| 2026-07-24 | $10,18 | -0,20 % | $10,18 | $10,33 | $10,12 | 71,10K |
| 2026-07-23 | $10,20 | -1,64 % | $10,30 | $10,36 | $10,12 | 66,00K |
| 2026-07-22 | $10,37 | +1,87 % | $10,14 | $10,51 | $10,13 | 119,30K |
| 2026-07-21 | $10,18 | -0,10 % | $10,23 | $10,47 | $10,11 | 185,10K |
| 2026-07-20 | $10,19 | -2,21 % | $10,42 | $10,60 | $10,07 | 130,90K |
| 2026-07-17 | $10,42 | +1,76 % | $10,17 | $10,51 | $10,08 | 155,60K |
| 2026-07-16 | $10,24 | +4,38 % | $9,81 | $10,28 | $9,75 | 200,30K |
| 2026-07-15 | $9,81 | +2,29 % | $9,62 | $9,86 | $9,57 | 102,60K |
| 2026-07-14 | $9,59 | -1,54 % | $9,76 | $9,88 | $9,56 | 112,50K |
| 2026-07-13 | $9,74 | -1,42 % | $10,24 | $10,24 | $9,63 | 165,50K |
| 2026-07-10 | $9,88 | -4,54 % | $10,50 | $10,57 | $9,88 | 254,20K |
| 2026-07-09 | $10,35 | +2,88 % | $10,02 | $10,40 | $9,56 | 245,00K |
| 2026-07-08 | $10,06 | -0,59 % | $10,05 | $10,26 | $9,96 | 246,80K |
| 2026-07-07 | $10,12 | -1,65 % | $10,26 | $10,34 | $10,05 | 288,50K |
| 2026-07-06 | $10,29 | +3,21 % | $10,06 | $10,42 | $9,91 | 190,40K |
| 2026-07-02 | $9,97 | -0,89 % | $10,07 | $10,19 | $9,82 | 130,30K |
| 2026-07-01 | $10,06 | +2,24 % | $9,90 | $10,15 | $9,82 | 181,30K |
| 2026-06-30 | $9,84 | +0,92 % | $9,68 | $9,88 | $9,62 | 141,60K |
| 2026-06-29 | $9,75 | +3,17 % | $9,52 | $9,78 | $9,46 | 216,30K |
| 2026-06-26 | $9,45 | +2,38 % | $9,24 | $9,47 | $9,11 | 552,80K |
| 2026-06-25 | $9,23 | -2,74 % | $9,59 | $9,67 | $9,18 | 99,80K |
| 2026-06-24 | $9,49 | -0,32 % | $9,60 | $9,82 | $9,44 | 273,10K |
| 2026-06-23 | $9,52 | +1,06 % | $9,31 | $9,60 | $9,31 | 76,30K |
| 2026-06-22 | $9,42 | -1,26 % | $9,53 | $9,56 | $9,40 | 84,90K |
| 2026-06-18 | $9,54 | +2,25 % | $9,40 | $9,60 | $9,40 | 155,70K |
| 2026-06-17 | $9,33 | -0,85 % | $9,38 | $9,52 | $9,25 | 101,20K |
| 2026-06-16 | $9,41 | +0,11 % | $9,47 | $9,49 | $9,35 | 82,20K |
| 2026-06-15 | $9,40 | +2,06 % | $9,26 | $9,51 | $9,23 | 129,50K |
| 2026-06-12 | $9,21 | +0,99 % | $9,23 | $9,34 | $9,14 | 101,00K |
| 2026-06-11 | $9,12 | -1,41 % | $9,32 | $9,32 | $9,06 | 106,50K |
| 2026-06-10 | $9,25 | -1,28 % | $9,26 | $9,47 | $9,21 | 103,60K |
| 2026-06-09 | $9,37 | +0,64 % | $9,35 | $9,48 | $9,25 | 97,10K |
| 2026-06-08 | $9,31 | +2,76 % | $9,20 | $9,51 | $9,15 | 173,20K |
| 2026-06-05 | $9,06 | -5,43 % | $9,62 | $9,76 | $9,00 | 163,70K |
| 2026-06-04 | $9,58 | +3,90 % | $9,36 | $9,65 | $9,33 | 148,70K |
| 2026-06-03 | $9,22 | -0,54 % | $9,20 | $9,30 | $9,13 | 97,70K |
| 2026-06-02 | $9,27 | +0,43 % | $9,25 | $9,43 | $9,20 | 136,60K |
| 2026-06-01 | $9,23 | -1,70 % | $9,34 | $9,46 | $9,11 | 203,30K |
| 2026-05-29 | $9,39 | +2,62 % | $9,12 | $9,43 | $9,05 | 297,60K |
| 2026-05-28 | $9,15 | +2,01 % | $8,93 | $9,19 | $8,84 | 248,30K |
| 2026-05-27 | $8,97 | -0,11 % | $9,03 | $9,09 | $8,91 | 92,50K |
| 2026-05-26 | $8,98 | +0,67 % | $8,95 | $9,10 | $8,80 | 144,20K |