14,850€
0,34%
Echtzeit-Aktienkurs Mesa Air Group Inc.
Bid:
Ask:
Aktienkurse zur Mesa Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 15,05 | 15,05 | 15,00 | 15,00 | -0,33% | - |
| 26.01.2026 | 14,55 | 15,25 | 14,40 | 15,05 | 5,24% | - |
| 23.01.2026 | 15,10 | 15,40 | 14,30 | 14,30 | -2,72% | - |
| 22.01.2026 | 15,35 | 15,55 | 14,70 | 14,70 | -3,61% | - |
| 21.01.2026 | 14,85 | 15,35 | 14,75 | 15,25 | 3,39% | - |
| 20.01.2026 | 15,20 | 15,20 | 14,75 | 14,75 | -3,28% | - |
| 19.01.2026 | 15,25 | 15,25 | 15,20 | 15,25 | -1,29% | - |
| 16.01.2026 | 15,55 | 16,00 | 14,95 | 15,45 | -0,32% | - |
| 15.01.2026 | 15,75 | 16,25 | 15,00 | 15,50 | -1,59% | - |
| 14.01.2026 | 16,70 | 16,75 | 15,20 | 15,75 | -5,41% | - |
| 13.01.2026 | 15,95 | 16,75 | 15,70 | 16,65 | 4,00% | - |
| 12.01.2026 | 16,03 | 16,34 | 15,79 | 16,01 | 1,59% | - |
| 09.01.2026 | 16,28 | 16,56 | 15,76 | 15,76 | -4,54% | - |
| 08.01.2026 | 16,48 | 17,42 | 16,30 | 16,51 | -0,66% | - |
| 07.01.2026 | 17,00 | 17,04 | 16,39 | 16,62 | -2,06% | - |
| 06.01.2026 | 17,45 | 17,54 | 16,88 | 16,97 | -2,69% | - |
| 05.01.2026 | 16,81 | 17,69 | 16,54 | 17,44 | 3,50% | - |
| 02.01.2026 | 15,64 | 17,41 | 15,51 | 16,85 | 3,56% | - |
| 30.12.2025 | 16,26 | 16,28 | 16,26 | 16,27 | 0,49% | - |
| 29.12.2025 | 16,76 | 16,77 | 16,13 | 16,19 | -7,01% | - |
| 23.12.2025 | 17,78 | 18,35 | 17,41 | 17,41 | -3,28% | - |
| 22.12.2025 | 17,13 | 18,34 | 17,08 | 18,00 | -2,96% | - |
| 19.12.2025 | 17,72 | 18,80 | 16,39 | 18,55 | 9,63% | - |
| 18.12.2025 | 16,98 | 17,09 | 16,12 | 16,92 | 3,23% | - |
| 17.12.2025 | 16,97 | 17,22 | 15,92 | 16,39 | 0,43% | - |
| 16.12.2025 | 16,29 | 16,32 | 16,28 | 16,32 | 0,62% | - |
| 15.12.2025 | 15,98 | 16,23 | 15,66 | 16,22 | 2,98% | - |
| 12.12.2025 | 16,23 | 16,26 | 15,55 | 15,75 | -2,72% | - |
| 11.12.2025 | 16,18 | 16,19 | 16,17 | 16,19 | -0,43% | - |
| 10.12.2025 | 16,56 | 16,97 | 16,26 | 16,26 | 0,07% | - |
| 09.12.2025 | 16,58 | 16,77 | 16,15 | 16,25 | -1,57% | - |
| 08.12.2025 | 16,57 | 17,18 | 16,44 | 16,51 | 4,38% | - |
| 05.12.2025 | 16,32 | 16,71 | 15,82 | 15,82 | -0,65% | - |
| 04.12.2025 | 16,34 | 16,91 | 15,54 | 15,92 | 6,13% | 2,00 |