17,350€
-13,25%
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 | 20,55 | 19,30 | 19,50 | -2,50% | - |
| 28.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 27.05.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 6,12% | - |
| 26.05.2026 | 19,50 | 19,60 | 19,40 | 19,60 | 1,03% | - |
| 25.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 7,78% | - |
| 22.05.2026 | 18,20 | 18,20 | 18,00 | 18,00 | 5,88% | - |
| 21.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 5,59% | - |
| 20.05.2026 | 15,60 | 16,10 | 15,60 | 16,10 | -2,42% | - |
| 19.05.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -1,20% | - |
| 18.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -7,22% | - |
| 15.05.2026 | 18,00 | 18,10 | 18,00 | 18,00 | -2,17% | - |
| 14.05.2026 | 18,10 | 18,40 | 18,10 | 18,40 | -2,13% | - |
| 13.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 12.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 11.05.2026 | 18,70 | 18,80 | 18,70 | 18,80 | 3,30% | - |
| 08.05.2026 | 18,30 | 18,30 | 18,20 | 18,20 | 9,64% | - |
| 07.05.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 06.05.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 6,45% | - |
| 05.05.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 04.05.2026 | 15,00 | 15,40 | 15,00 | 15,40 | 8,45% | - |
| 30.04.2026 | 14,10 | 14,20 | 14,10 | 14,20 | -2,41% | - |
| 29.04.2026 | 15,15 | 15,15 | 14,35 | 14,55 | -1,69% | - |
| 28.04.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 1,37% | - |
| 27.04.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -2,01% | - |
| 24.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 23.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -9,47% | - |
| 22.04.2026 | 16,70 | 16,90 | 16,70 | 16,90 | -6,63% | - |
| 21.04.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 5,85% | - |
| 20.04.2026 | 17,20 | 17,20 | 17,10 | 17,10 | 3,64% | - |
| 17.04.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | - |
| 16.04.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 1,88% | - |
| 15.04.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | - |
| 14.04.2026 | 15,80 | 15,90 | 15,80 | 15,90 | -1,85% | - |
| 13.04.2026 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 10.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 09.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 08.04.2026 | 15,10 | 15,60 | 15,10 | 15,60 | 0,65% | - |
| 07.04.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 5,44% | - |
| 02.04.2026 | 14,60 | 14,70 | 14,60 | 14,70 | -2,00% | - |
| 01.04.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 0,00% | - |
| 31.03.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 5,63% | - |
| 30.03.2026 | 13,90 | 14,20 | 13,90 | 14,20 | -2,74% | - |
| 27.03.2026 | 15,50 | 15,50 | 14,60 | 14,60 | -2,67% | - |
| 26.03.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 25.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 8,82% | - |
| 24.03.2026 | 13,90 | 13,90 | 13,60 | 13,60 | -0,73% | - |
| 23.03.2026 | 13,90 | 14,00 | 13,70 | 13,70 | -2,84% | - |
| 20.03.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | - |
| 19.03.2026 | 13,90 | 13,90 | 13,80 | 13,90 | -2,11% | - |
| 18.03.2026 | 14,70 | 14,70 | 14,20 | 14,20 | -5,33% | - |
| 17.03.2026 | 14,60 | 15,00 | 14,60 | 15,00 | -0,66% | - |
| 16.03.2026 | 14,20 | 15,10 | 14,20 | 15,10 | 6,34% | - |
| 13.03.2026 | 13,90 | 14,20 | 13,90 | 14,20 | -3,40% | - |
| 12.03.2026 | 15,80 | 15,80 | 14,70 | 14,70 | -9,26% | - |
| 11.03.2026 | 16,70 | 16,80 | 16,20 | 16,20 | -4,71% | - |
| 10.03.2026 | 16,80 | 17,00 | 16,80 | 17,00 | 9,68% | - |
| 09.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 06.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -8,28% | - |
| 05.03.2026 | 17,00 | 17,00 | 16,90 | 16,90 | -5,59% | - |
| 04.03.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 1,70% | - |
| 03.03.2026 | 17,80 | 17,80 | 17,60 | 17,60 | 0,00% | - |
| 02.03.2026 | 17,80 | 17,80 | 17,60 | 17,60 | 2,33% | - |
| 27.02.2026 | 17,40 | 17,40 | 17,20 | 17,20 | -2,27% | - |
| 26.02.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 1,73% | - |
| 25.02.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 4,22% | - |
| 24.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 23.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -5,01% | - |
| 20.02.2026 | 16,85 | 17,10 | 16,45 | 16,95 | 1,80% | - |
| 19.02.2026 | 16,90 | 17,00 | 16,50 | 16,65 | 13,27% | - |
| 18.02.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -0,68% | - |
| 17.02.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 1,37% | - |
| 16.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 13.02.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 12.02.2026 | 14,90 | 15,10 | 14,90 | 15,10 | -5,03% | - |
| 11.02.2026 | 15,70 | 15,90 | 15,70 | 15,90 | -3,05% | - |
| 10.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 09.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 8,11% | - |
| 06.02.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 1,37% | - |
| 05.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 04.02.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 0,68% | - |
| 03.02.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 3,55% | - |
| 02.02.2026 | 13,90 | 14,10 | 13,90 | 14,10 | 5,22% | - |
| 30.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 29.01.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -4,23% | - |
| 28.01.2026 | 14,10 | 14,20 | 14,10 | 14,20 | -0,70% | - |
| 27.01.2026 | 14,50 | 14,50 | 14,30 | 14,30 | 1,42% | - |
| 26.01.2026 | 14,00 | 14,10 | 14,00 | 14,10 | -4,08% | - |
| 23.01.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -1,34% | - |