SkyWest, Inc SKYW
NASDAQ · Vereinigte Staaten · Transport
$96,79-0,13 (-0,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $96,92 | -2,00 % | $99,15 | $99,51 | $96,59 | 286,90K |
| 2026-09-29 | $98,90 | -1,81 % | $101,61 | $102,05 | $98,81 | 313,10K |
| 2026-09-28 | $100,72 | -1,53 % | $100,78 | $101,64 | $99,35 | 394,40K |
| 2026-09-25 | $102,29 | +1,59 % | $101,88 | $102,90 | $100,24 | 296,20K |
| 2026-09-24 | $100,69 | +1,43 % | $98,87 | $101,00 | $97,74 | 318,70K |
| 2026-09-23 | $99,27 | -1,91 % | $99,96 | $100,47 | $98,75 | 228,60K |
| 2026-09-22 | $101,20 | +1,00 % | $102,88 | $103,91 | $100,66 | 401,10K |
| 2026-09-21 | $100,20 | +3,96 % | $98,12 | $100,51 | $97,34 | 302,00K |
| 2026-09-18 | $96,38 | +0,76 % | $95,65 | $97,03 | $95,32 | 992,80K |
| 2026-09-17 | $95,65 | -1,52 % | $98,03 | $98,79 | $95,43 | 504,60K |
| 2026-09-16 | $97,13 | +1,17 % | $96,56 | $97,47 | $95,16 | 390,40K |
| 2026-09-15 | $96,01 | -1,10 % | $97,28 | $97,52 | $94,99 | 361,50K |
| 2026-09-14 | $97,08 | +0,98 % | $94,94 | $97,37 | $94,84 | 341,00K |
| 2026-09-11 | $96,14 | +0,38 % | $98,00 | $98,57 | $95,59 | 372,40K |
| 2026-09-10 | $95,78 | -0,29 % | $95,11 | $96,71 | $94,32 | 287,70K |
| 2026-09-09 | $96,06 | +1,14 % | $93,67 | $96,33 | $93,67 | 211,30K |
| 2026-09-08 | $94,98 | -4,12 % | $97,48 | $97,57 | $94,85 | 327,70K |
| 2026-09-04 | $99,06 | +2,93 % | $96,37 | $99,20 | $96,32 | 249,10K |
| 2026-09-03 | $96,24 | +1,35 % | $95,82 | $96,66 | $94,65 | 218,60K |
| 2026-09-02 | $94,96 | +1,74 % | $94,74 | $95,86 | $94,31 | 279,50K |
| 2026-09-01 | $93,34 | -1,39 % | $94,01 | $95,24 | $93,11 | 290,20K |
| 2026-08-31 | $94,66 | -4,26 % | $97,71 | $97,78 | $94,41 | 383,60K |
| 2026-08-28 | $98,87 | 0,00 % | $99,88 | $100,01 | $98,09 | 238,80K |
| 2026-08-27 | $98,87 | -2,04 % | $99,71 | $100,50 | $98,82 | 230,20K |
| 2026-08-26 | $100,93 | -2,49 % | $104,71 | $104,80 | $100,42 | 337,20K |
| 2026-08-25 | $103,51 | +1,80 % | $103,59 | $103,59 | $101,40 | 216,10K |
| 2026-08-24 | $101,68 | +0,58 % | $102,68 | $103,26 | $101,52 | 238,10K |
| 2026-08-21 | $101,09 | +0,30 % | $102,20 | $102,41 | $100,81 | 236,00K |
| 2026-08-20 | $100,79 | -1,59 % | $100,70 | $101,31 | $99,40 | 293,70K |
| 2026-08-19 | $102,42 | -0,67 % | $104,15 | $104,41 | $101,97 | 245,70K |
| 2026-08-18 | $103,11 | -2,36 % | $105,42 | $105,54 | $102,80 | 253,50K |
| 2026-08-17 | $105,60 | -1,84 % | $106,63 | $107,36 | $105,36 | 262,20K |
| 2026-08-14 | $107,58 | -0,72 % | $107,69 | $108,81 | $106,32 | 205,80K |
| 2026-08-13 | $108,36 | +1,05 % | $108,86 | $110,00 | $107,06 | 276,80K |
| 2026-08-12 | $107,23 | -0,64 % | $107,92 | $108,41 | $105,80 | 217,20K |
| 2026-08-11 | $107,92 | +0,23 % | $108,25 | $109,64 | $106,49 | 341,10K |
| 2026-08-10 | $107,67 | -3,73 % | $109,81 | $111,00 | $107,17 | 292,60K |
| 2026-08-07 | $111,84 | -1,41 % | $114,19 | $114,19 | $111,66 | 247,80K |
| 2026-08-06 | $113,44 | -2,16 % | $115,94 | $116,57 | $113,31 | 342,70K |
| 2026-08-05 | $115,94 | +0,89 % | $115,31 | $117,72 | $114,52 | 509,20K |
| 2026-08-04 | $114,92 | +3,18 % | $113,27 | $115,39 | $112,68 | 505,20K |
| 2026-08-03 | $111,38 | +4,12 % | $108,74 | $112,20 | $108,74 | 390,20K |
| 2026-07-31 | $106,97 | -1,19 % | $107,59 | $109,30 | $106,67 | 335,90K |
| 2026-07-30 | $108,26 | -1,28 % | $110,59 | $111,00 | $107,88 | 385,90K |
| 2026-07-29 | $109,66 | -3,60 % | $110,93 | $113,00 | $108,27 | 583,40K |
| 2026-07-28 | $113,75 | +3,14 % | $111,89 | $114,27 | $109,76 | 703,20K |
| 2026-07-27 | $110,29 | +6,41 % | $106,10 | $110,48 | $106,10 | 627,80K |
| 2026-07-24 | $103,65 | +7,70 % | $100,04 | $105,78 | $98,54 | 723,10K |
| 2026-07-23 | $96,24 | +0,56 % | $92,76 | $96,53 | $92,22 | 477,20K |
| 2026-07-22 | $95,70 | +0,56 % | $94,86 | $96,44 | $94,58 | 754,40K |
| 2026-07-21 | $95,17 | -4,20 % | $99,24 | $100,00 | $95,03 | 782,70K |
| 2026-07-20 | $99,34 | +2,17 % | $96,95 | $99,66 | $96,95 | 279,40K |
| 2026-07-17 | $97,23 | -3,08 % | $98,75 | $99,55 | $95,73 | 420,60K |
| 2026-07-16 | $100,32 | +0,84 % | $98,69 | $101,14 | $98,68 | 291,20K |
| 2026-07-15 | $99,48 | +2,36 % | $97,41 | $101,23 | $97,41 | 459,70K |
| 2026-07-14 | $97,19 | -0,60 % | $98,18 | $98,53 | $96,41 | 306,30K |
| 2026-07-13 | $97,78 | -1,95 % | $99,47 | $99,62 | $97,24 | 343,00K |
| 2026-07-10 | $99,72 | -0,29 % | $99,21 | $99,83 | $98,16 | 323,90K |
| 2026-07-09 | $100,01 | +3,19 % | $97,31 | $100,74 | $97,30 | 401,20K |
| 2026-07-08 | $96,92 | -0,92 % | $96,08 | $97,19 | $95,07 | 417,40K |
| 2026-07-07 | $97,82 | -0,94 % | $99,20 | $99,34 | $96,73 | 375,20K |
| 2026-07-06 | $98,75 | +1,93 % | $97,64 | $99,94 | $97,63 | 291,50K |
| 2026-07-02 | $96,88 | -1,49 % | $97,19 | $99,33 | $95,00 | 399,00K |
| 2026-07-01 | $98,35 | -0,99 % | $99,81 | $100,65 | $98,29 | 448,50K |
| 2026-06-30 | $99,33 | +0,63 % | $98,40 | $101,05 | $98,25 | 400,70K |
| 2026-06-29 | $98,71 | -0,60 % | $97,62 | $98,87 | $96,78 | 519,10K |
| 2026-06-26 | $99,31 | +1,04 % | $98,40 | $100,14 | $97,20 | 1,21M |
| 2026-06-25 | $98,29 | +1,64 % | $97,22 | $101,35 | $97,22 | 436,20K |
| 2026-06-24 | $96,70 | +3,03 % | $94,20 | $97,44 | $94,19 | 553,10K |
| 2026-06-23 | $93,86 | +0,82 % | $92,04 | $94,74 | $91,23 | 335,80K |
| 2026-06-22 | $93,10 | +0,51 % | $92,51 | $94,18 | $92,51 | 304,30K |
| 2026-06-18 | $92,63 | +0,99 % | $92,94 | $94,65 | $92,31 | 754,40K |
| 2026-06-17 | $91,72 | -0,33 % | $91,88 | $93,78 | $91,48 | 392,60K |
| 2026-06-16 | $92,02 | +0,07 % | $93,30 | $94,58 | $91,72 | 422,70K |
| 2026-06-15 | $91,96 | +0,23 % | $94,04 | $95,15 | $91,79 | 392,60K |
| 2026-06-12 | $91,75 | +2,27 % | $90,01 | $91,94 | $89,18 | 377,40K |
| 2026-06-11 | $89,71 | +5,29 % | $85,06 | $89,98 | $85,06 | 414,40K |
| 2026-06-10 | $85,20 | -2,94 % | $87,00 | $87,95 | $85,00 | 422,70K |
| 2026-06-09 | $87,78 | +5,06 % | $85,59 | $88,42 | $84,68 | 388,70K |
| 2026-06-08 | $83,55 | -1,07 % | $84,04 | $85,12 | $83,27 | 541,70K |
| 2026-06-05 | $84,45 | +1,32 % | $82,90 | $84,68 | $82,85 | 358,60K |
| 2026-06-04 | $83,35 | +2,66 % | $82,50 | $84,24 | $82,25 | 414,30K |
| 2026-06-03 | $81,19 | -0,77 % | $81,39 | $81,48 | $80,01 | 402,90K |
| 2026-06-02 | $81,82 | -0,10 % | $82,10 | $82,70 | $81,38 | 432,40K |
| 2026-06-01 | $81,90 | -4,38 % | $83,51 | $83,87 | $80,51 | 427,60K |
| 2026-05-29 | $85,65 | -0,66 % | $86,16 | $87,37 | $85,52 | 430,60K |
| 2026-05-28 | $86,22 | -0,48 % | $85,13 | $87,00 | $84,93 | 305,40K |
| 2026-05-27 | $86,64 | -0,16 % | $87,20 | $89,68 | $86,28 | 335,10K |
| 2026-05-26 | $86,78 | +2,31 % | $86,00 | $87,63 | $86,00 | 304,90K |
| 2026-05-22 | $84,82 | +0,08 % | $85,11 | $85,49 | $83,92 | 272,70K |