17,500€
-11,17%
Echtzeit-Aktienkurs Mesa Air Group Inc.
Bid:
Ask:
Aktienkurse zur Mesa Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,15 | 21,10 | 17,85 | 18,05 | -9,98% | - |
| 28.05.2026 | 20,90 | 21,00 | 19,60 | 20,05 | -7,18% | - |
| 27.05.2026 | 21,30 | 22,10 | 21,10 | 21,60 | 1,41% | - |
| 26.05.2026 | 20,30 | 23,00 | 19,85 | 21,30 | 4,93% | - |
| 25.05.2026 | 20,40 | 20,40 | 20,30 | 20,30 | 0,00% | - |
| 22.05.2026 | 18,95 | 20,40 | 18,80 | 20,30 | 7,12% | - |
| 21.05.2026 | 17,70 | 18,95 | 17,65 | 18,95 | 6,76% | - |
| 20.05.2026 | 16,25 | 18,15 | 16,25 | 17,75 | 9,57% | - |
| 19.05.2026 | 17,20 | 17,30 | 16,20 | 16,20 | -5,81% | - |
| 18.05.2026 | 17,30 | 18,20 | 16,90 | 17,20 | -4,18% | - |
| 15.05.2026 | 18,75 | 18,80 | 17,70 | 17,95 | -4,27% | - |
| 14.05.2026 | 18,95 | 19,45 | 18,70 | 18,75 | -2,09% | - |
| 13.05.2026 | 19,55 | 20,40 | 18,95 | 19,15 | -1,79% | - |
| 12.05.2026 | 19,10 | 19,70 | 18,50 | 19,50 | 2,09% | - |
| 11.05.2026 | 19,50 | 19,85 | 18,95 | 19,10 | -2,05% | - |
| 08.05.2026 | 19,10 | 19,85 | 17,90 | 19,50 | 2,90% | - |
| 07.05.2026 | 17,30 | 19,05 | 17,10 | 18,95 | 10,82% | - |
| 06.05.2026 | 17,05 | 17,85 | 16,00 | 17,10 | 0,00% | - |
| 05.05.2026 | 16,05 | 17,15 | 15,90 | 17,10 | 6,88% | - |
| 04.05.2026 | 15,60 | 16,75 | 15,15 | 16,00 | 12,28% | - |
| 30.04.2026 | 14,60 | 15,45 | 13,10 | 14,25 | -3,06% | - |
| 29.04.2026 | 15,25 | 15,85 | 14,35 | 14,70 | -3,29% | - |
| 28.04.2026 | 15,30 | 16,55 | 14,95 | 15,20 | -1,30% | - |
| 27.04.2026 | 15,45 | 15,65 | 15,05 | 15,40 | -0,96% | - |
| 24.04.2026 | 15,50 | 16,25 | 15,25 | 15,55 | 0,00% | - |
| 23.04.2026 | 15,85 | 16,35 | 15,20 | 15,55 | -6,89% | - |
| 22.04.2026 | 17,45 | 17,70 | 16,65 | 16,70 | -4,02% | - |
| 21.04.2026 | 18,70 | 18,80 | 17,35 | 17,40 | -2,25% | - |
| 20.04.2026 | 17,40 | 17,80 | 17,40 | 17,80 | 0,28% | - |
| 17.04.2026 | 17,10 | 17,95 | 17,10 | 17,75 | 5,97% | - |
| 16.04.2026 | 16,85 | 17,00 | 16,40 | 16,75 | 1,21% | - |
| 15.04.2026 | 16,50 | 16,55 | 16,50 | 16,55 | 0,61% | - |
| 14.04.2026 | 16,50 | 16,80 | 16,15 | 16,45 | -0,90% | - |
| 13.04.2026 | 16,85 | 16,90 | 16,15 | 16,60 | 0,61% | - |
| 10.04.2026 | 17,10 | 17,30 | 16,50 | 16,50 | -3,23% | - |
| 09.04.2026 | 16,75 | 17,35 | 16,10 | 17,05 | 1,79% | - |
| 08.04.2026 | 16,10 | 17,05 | 15,80 | 16,75 | 5,02% | - |
| 07.04.2026 | 16,10 | 16,75 | 15,65 | 15,95 | 2,24% | - |
| 02.04.2026 | 15,00 | 15,65 | 14,75 | 15,60 | 2,97% | - |
| 01.04.2026 | 15,50 | 16,05 | 14,80 | 15,15 | -2,26% | - |
| 31.03.2026 | 15,55 | 15,70 | 14,75 | 15,50 | 1,97% | - |
| 30.03.2026 | 14,55 | 15,80 | 14,40 | 15,20 | 4,47% | - |
| 27.03.2026 | 16,05 | 16,05 | 14,40 | 14,55 | -8,49% | - |
| 26.03.2026 | 15,30 | 15,90 | 14,85 | 15,90 | 3,58% | - |
| 25.03.2026 | 15,35 | 15,45 | 14,85 | 15,35 | 0,33% | - |
| 24.03.2026 | 14,40 | 15,35 | 13,95 | 15,30 | 6,62% | - |
| 23.03.2026 | 14,40 | 14,90 | 13,50 | 14,35 | -3,37% | - |
| 20.03.2026 | 14,55 | 15,05 | 14,20 | 14,85 | 4,21% | - |
| 19.03.2026 | 14,45 | 14,45 | 14,25 | 14,25 | -2,40% | - |
| 18.03.2026 | 15,40 | 15,95 | 14,30 | 14,60 | -4,89% | - |
| 17.03.2026 | 15,05 | 15,55 | 15,05 | 15,35 | 1,66% | - |
| 16.03.2026 | 14,85 | 15,85 | 14,75 | 15,10 | 2,03% | - |
| 13.03.2026 | 14,50 | 15,05 | 14,40 | 14,80 | 2,42% | - |
| 12.03.2026 | 16,40 | 16,95 | 14,35 | 14,45 | -12,16% | - |
| 11.03.2026 | 17,60 | 17,60 | 16,45 | 16,45 | -6,00% | - |
| 10.03.2026 | 17,60 | 18,00 | 17,20 | 17,50 | 0,57% | - |
| 09.03.2026 | 15,85 | 17,75 | 15,80 | 17,40 | 8,41% | - |
| 06.03.2026 | 16,20 | 16,45 | 15,25 | 16,05 | -0,93% | - |
| 05.03.2026 | 17,70 | 17,90 | 15,90 | 16,20 | -9,24% | - |
| 04.03.2026 | 18,50 | 18,85 | 17,20 | 17,85 | -3,51% | - |
| 03.03.2026 | 18,30 | 18,80 | 17,95 | 18,50 | 0,00% | - |
| 02.03.2026 | 18,30 | 19,05 | 17,80 | 18,50 | 0,27% | - |
| 27.02.2026 | 18,00 | 18,65 | 17,60 | 18,45 | 1,93% | - |
| 26.02.2026 | 18,15 | 18,35 | 17,90 | 18,10 | -0,28% | - |
| 25.02.2026 | 17,90 | 18,45 | 17,50 | 18,15 | 1,40% | - |
| 24.02.2026 | 17,30 | 18,15 | 16,70 | 17,90 | 3,47% | - |
| 23.02.2026 | 16,20 | 17,50 | 16,20 | 17,30 | 3,59% | - |
| 20.02.2026 | 16,85 | 17,10 | 16,50 | 16,70 | 2,77% | - |
| 19.02.2026 | 16,95 | 17,00 | 16,20 | 16,25 | -4,13% | - |
| 18.02.2026 | 15,15 | 17,65 | 15,00 | 16,95 | 11,88% | - |
| 17.02.2026 | 15,15 | 15,60 | 15,05 | 15,15 | -0,33% | - |
| 16.02.2026 | 15,20 | 15,25 | 15,20 | 15,20 | 1,00% | - |
| 13.02.2026 | 15,65 | 15,75 | 14,55 | 15,05 | -1,63% | - |
| 12.02.2026 | 15,65 | 16,05 | 15,30 | 15,30 | -0,65% | - |
| 11.02.2026 | 16,35 | 16,90 | 15,40 | 15,40 | -6,10% | - |
| 10.02.2026 | 17,10 | 17,30 | 16,40 | 16,40 | -4,09% | - |
| 09.02.2026 | 16,75 | 17,30 | 16,10 | 17,10 | 1,48% | - |
| 06.02.2026 | 15,25 | 16,90 | 14,90 | 16,85 | 10,49% | - |
| 05.02.2026 | 15,25 | 15,75 | 14,55 | 15,25 | 0,99% | - |
| 04.02.2026 | 15,20 | 15,25 | 14,70 | 15,10 | 0,67% | - |
| 03.02.2026 | 15,10 | 15,70 | 14,75 | 15,00 | -0,66% | - |
| 02.02.2026 | 14,40 | 15,35 | 14,40 | 15,10 | 4,86% | - |
| 30.01.2026 | 13,80 | 14,60 | 13,80 | 14,40 | 4,35% | - |
| 29.01.2026 | 14,10 | 14,80 | 13,80 | 13,80 | -5,15% | - |
| 28.01.2026 | 14,70 | 15,05 | 14,55 | 14,55 | -1,02% | - |
| 27.01.2026 | 15,05 | 15,20 | 14,50 | 14,70 | -2,33% | - |
| 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% | - |