14,450€
2,48%
Echtzeit-Aktienkurs Mesa Air Group Inc.
Bid:
Ask:
Aktienkurse zur Mesa Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,30 | 14,90 | 14,20 | 14,35 | 0,00% | - |
| 19.10.2026 | 14,35 | 14,95 | 14,20 | 14,35 | 0,70% | - |
| 16.10.2026 | 14,50 | 15,20 | 14,25 | 14,25 | -2,06% | - |
| 15.10.2026 | 14,05 | 14,55 | 13,80 | 14,55 | 2,83% | - |
| 14.10.2026 | 14,90 | 15,25 | 14,05 | 14,15 | -5,03% | - |
| 13.10.2026 | 15,25 | 15,40 | 14,80 | 14,90 | -1,97% | - |
| 12.10.2026 | 15,40 | 15,45 | 15,10 | 15,20 | -0,98% | - |
| 09.10.2026 | 15,45 | 15,50 | 15,15 | 15,35 | 1,32% | - |
| 08.10.2026 | 15,80 | 15,85 | 15,05 | 15,15 | -3,81% | - |
| 07.10.2026 | 15,65 | 15,90 | 15,40 | 15,75 | 1,94% | - |
| 06.10.2026 | 15,25 | 15,70 | 15,15 | 15,45 | 1,98% | - |
| 05.10.2026 | 15,75 | 16,00 | 15,15 | 15,15 | -4,11% | - |
| 02.10.2026 | 16,05 | 16,35 | 15,50 | 15,80 | -1,25% | - |
| 01.10.2026 | 16,05 | 16,15 | 15,65 | 16,00 | 0,63% | - |
| 30.09.2026 | 16,05 | 16,15 | 15,65 | 15,90 | -0,62% | - |
| 29.09.2026 | 16,15 | 16,35 | 15,85 | 16,00 | 0,31% | - |
| 28.09.2026 | 16,35 | 16,40 | 15,90 | 15,95 | -3,04% | - |
| 25.09.2026 | 16,45 | 16,65 | 16,10 | 16,45 | 0,30% | - |
| 24.09.2026 | 16,40 | 16,90 | 15,90 | 16,40 | 0,00% | - |
| 23.09.2026 | 16,90 | 16,95 | 16,20 | 16,40 | -2,09% | - |
| 22.09.2026 | 15,75 | 16,75 | 15,75 | 16,75 | 7,03% | - |
| 21.09.2026 | 15,45 | 15,70 | 15,25 | 15,65 | 1,95% | - |
| 18.09.2026 | 14,80 | 15,45 | 14,80 | 15,35 | 1,66% | - |
| 17.09.2026 | 15,55 | 15,80 | 15,10 | 15,10 | 0,33% | - |
| 16.09.2026 | 15,15 | 15,40 | 15,05 | 15,05 | -0,66% | - |
| 15.09.2026 | 15,25 | 15,65 | 14,95 | 15,15 | -0,66% | - |
| 14.09.2026 | 15,25 | 15,35 | 14,95 | 15,25 | 2,01% | - |
| 11.09.2026 | 14,90 | 15,00 | 14,90 | 14,95 | 0,67% | - |
| 10.09.2026 | 15,35 | 15,55 | 14,70 | 14,85 | -2,94% | 7.020,00 |
| 09.09.2026 | 15,20 | 15,45 | 15,00 | 15,30 | 0,66% | - |
| 08.09.2026 | 15,30 | 15,60 | 15,20 | 15,20 | -0,98% | - |
| 07.09.2026 | 15,35 | 15,35 | 15,30 | 15,35 | 0,00% | - |
| 04.09.2026 | 14,80 | 15,55 | 14,80 | 15,35 | 3,02% | - |
| 03.09.2026 | 14,85 | 15,05 | 14,75 | 14,90 | 0,34% | - |
| 02.09.2026 | 14,75 | 15,10 | 14,65 | 14,85 | 0,68% | - |
| 01.09.2026 | 15,00 | 15,45 | 14,60 | 14,75 | -2,64% | 235,00 |
| 31.08.2026 | 15,85 | 16,05 | 15,00 | 15,15 | -4,72% | - |
| 28.08.2026 | 15,80 | 16,25 | 15,75 | 15,90 | 0,63% | - |
| 27.08.2026 | 15,95 | 16,20 | 15,75 | 15,80 | -0,94% | - |
| 26.08.2026 | 16,45 | 16,65 | 15,90 | 15,95 | -2,15% | - |
| 25.08.2026 | 16,15 | 16,40 | 15,95 | 16,30 | 0,93% | - |
| 24.08.2026 | 16,05 | 16,40 | 16,05 | 16,15 | 0,94% | - |
| 21.08.2026 | 15,85 | 16,40 | 15,80 | 16,00 | 1,59% | - |
| 20.08.2026 | 16,35 | 16,65 | 15,55 | 15,75 | -4,26% | - |
| 19.08.2026 | 17,15 | 17,25 | 16,20 | 16,45 | -4,91% | - |
| 18.08.2026 | 17,40 | 17,50 | 16,85 | 17,30 | -0,86% | - |
| 17.08.2026 | 17,55 | 17,70 | 17,20 | 17,45 | 1,16% | - |
| 14.08.2026 | 17,80 | 18,05 | 17,25 | 17,25 | -3,36% | - |
| 13.08.2026 | 17,80 | 18,20 | 17,70 | 17,85 | 0,56% | - |
| 12.08.2026 | 18,10 | 18,45 | 17,25 | 17,75 | 0,00% | - |
| 11.08.2026 | 17,50 | 17,80 | 17,50 | 17,75 | 1,72% | - |
| 10.08.2026 | 18,50 | 18,55 | 17,45 | 17,45 | -5,16% | - |
| 07.08.2026 | 18,40 | 18,65 | 17,95 | 18,40 | -0,27% | - |
| 06.08.2026 | 18,75 | 19,00 | 18,35 | 18,45 | -1,07% | - |
| 05.08.2026 | 19,15 | 19,30 | 18,60 | 18,65 | -2,10% | - |
| 04.08.2026 | 18,40 | 19,25 | 18,40 | 19,05 | 0,53% | - |
| 03.08.2026 | 18,00 | 19,10 | 17,90 | 18,95 | 5,57% | - |
| 31.07.2026 | 19,00 | 19,30 | 17,65 | 17,95 | -5,28% | - |
| 30.07.2026 | 15,75 | 19,45 | 15,75 | 18,95 | 18,07% | - |
| 29.07.2026 | 16,15 | 16,30 | 15,70 | 16,05 | 0,31% | - |
| 28.07.2026 | 15,75 | 16,15 | 15,50 | 16,00 | 1,59% | - |
| 27.07.2026 | 15,30 | 16,10 | 15,25 | 15,75 | 3,28% | - |
| 24.07.2026 | 14,40 | 15,40 | 14,15 | 15,25 | 6,27% | - |
| 23.07.2026 | 14,20 | 14,85 | 14,00 | 14,35 | -1,37% | - |
| 22.07.2026 | 15,45 | 16,25 | 14,55 | 14,55 | -5,21% | - |
| 21.07.2026 | 15,70 | 16,05 | 15,10 | 15,35 | -0,65% | - |
| 20.07.2026 | 15,00 | 15,45 | 15,00 | 15,45 | 1,64% | - |
| 17.07.2026 | 15,85 | 16,15 | 15,15 | 15,20 | -4,10% | - |
| 16.07.2026 | 15,95 | 16,35 | 15,75 | 15,85 | -1,25% | - |
| 15.07.2026 | 15,75 | 16,40 | 15,65 | 16,05 | 1,90% | - |
| 14.07.2026 | 16,05 | 16,25 | 15,65 | 15,75 | -2,17% | - |
| 13.07.2026 | 16,40 | 17,00 | 15,85 | 16,10 | -3,30% | - |
| 10.07.2026 | 16,85 | 17,35 | 16,55 | 16,65 | -1,19% | - |
| 09.07.2026 | 17,60 | 17,70 | 16,75 | 16,85 | -3,99% | - |
| 08.07.2026 | 18,25 | 18,25 | 17,35 | 17,55 | -4,10% | - |
| 07.07.2026 | 18,50 | 18,95 | 18,30 | 18,30 | -1,35% | - |
| 06.07.2026 | 18,75 | 19,00 | 18,20 | 18,55 | -0,80% | - |
| 03.07.2026 | 18,70 | 18,70 | 18,65 | 18,70 | -0,53% | - |
| 02.07.2026 | 18,90 | 19,45 | 18,40 | 18,80 | -0,27% | - |
| 01.07.2026 | 18,40 | 19,05 | 18,20 | 18,85 | 2,72% | - |
| 30.06.2026 | 16,35 | 18,80 | 16,15 | 18,35 | 12,92% | - |
| 29.06.2026 | 16,80 | 17,10 | 15,85 | 16,25 | -2,69% | - |
| 26.06.2026 | 15,85 | 17,15 | 15,75 | 16,70 | 3,09% | - |
| 25.06.2026 | 16,05 | 16,50 | 15,60 | 16,20 | 0,93% | - |
| 24.06.2026 | 15,45 | 16,10 | 15,30 | 16,05 | 3,88% | - |
| 23.06.2026 | 15,10 | 15,45 | 14,95 | 15,45 | 1,31% | - |
| 22.06.2026 | 15,70 | 16,05 | 15,00 | 15,25 | -2,56% | - |
| 19.06.2026 | 15,75 | 15,75 | 15,65 | 15,65 | 0,97% | - |
| 18.06.2026 | 15,40 | 16,00 | 15,35 | 15,50 | -0,96% | - |
| 17.06.2026 | 15,95 | 16,05 | 15,45 | 15,65 | -1,57% | - |
| 16.06.2026 | 15,95 | 16,10 | 15,75 | 15,90 | 0,00% | - |
| 15.06.2026 | 15,85 | 16,75 | 15,80 | 15,90 | 0,63% | - |
| 12.06.2026 | 15,55 | 16,05 | 15,50 | 15,80 | 1,94% | - |
| 11.06.2026 | 15,45 | 15,65 | 14,65 | 15,50 | 2,31% | - |
| 10.06.2026 | 15,60 | 15,75 | 15,15 | 15,15 | -2,26% | - |
| 09.06.2026 | 15,10 | 16,10 | 14,90 | 15,50 | 3,33% | - |
| 08.06.2026 | 15,25 | 15,65 | 14,80 | 15,00 | -1,96% | - |
| 05.06.2026 | 15,25 | 15,60 | 15,20 | 15,30 | -1,92% | - |
| 04.06.2026 | 15,20 | 16,00 | 15,20 | 15,60 | 2,30% | - |
| 03.06.2026 | 15,95 | 16,15 | 15,20 | 15,25 | -4,39% | - |