14,550€
-1,36%
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 | 14,45 | 14,80 | 14,40 | 14,75 | 2,08% | - |
| 19.10.2026 | 14,50 | 14,90 | 14,35 | 14,45 | 1,76% | - |
| 16.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 13,00 |
| 15.10.2026 | 14,35 | 14,70 | 14,20 | 14,40 | -2,70% | - |
| 14.10.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,95% | 100,00 |
| 13.10.2026 | 15,30 | 15,35 | 15,25 | 15,25 | 2,35% | - |
| 12.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 09.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 08.10.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 07.10.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -1,95% | - |
| 06.10.2026 | 15,30 | 15,45 | 15,25 | 15,40 | 0,00% | - |
| 05.10.2026 | 15,10 | 15,40 | 15,10 | 15,40 | -1,28% | - |
| 02.10.2026 | 15,30 | 15,60 | 15,30 | 15,60 | 0,65% | - |
| 01.10.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 30.09.2026 | 15,30 | 15,50 | 15,30 | 15,50 | -1,27% | - |
| 29.09.2026 | 15,50 | 15,70 | 15,50 | 15,70 | -0,63% | - |
| 28.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 25.09.2026 | 15,80 | 15,80 | 15,50 | 15,50 | -3,13% | - |
| 24.09.2026 | 15,80 | 16,00 | 15,80 | 16,00 | -1,23% | - |
| 23.09.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 5,88% | - |
| 22.09.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 2,68% | - |
| 21.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,56% | - |
| 18.09.2026 | 15,25 | 15,45 | 15,20 | 15,45 | 2,32% | - |
| 17.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | - |
| 16.09.2026 | 15,25 | 15,25 | 15,20 | 15,25 | 2,35% | - |
| 15.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 14.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 100,00 |
| 11.09.2026 | 15,10 | 15,55 | 15,10 | 15,20 | -0,65% | - |
| 10.09.2026 | 15,35 | 15,50 | 15,20 | 15,30 | 0,66% | - |
| 09.09.2026 | 15,30 | 15,40 | 15,15 | 15,20 | 0,66% | - |
| 08.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 5,59% | - |
| 04.09.2026 | 14,20 | 14,30 | 14,20 | 14,30 | -1,38% | - |
| 03.09.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | - |
| 02.09.2026 | 14,20 | 14,30 | 14,20 | 14,30 | -0,69% | - |
| 01.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -5,88% | - |
| 31.08.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -2,55% | - |
| 28.08.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 2,61% | - |
| 27.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 26.08.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | - |
| 25.08.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | - |
| 24.08.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 21.08.2026 | 15,20 | 15,40 | 15,20 | 15,40 | -1,91% | - |
| 20.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 19.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 18.08.2026 | 16,80 | 16,80 | 16,40 | 16,40 | 5,13% | - |
| 17.08.2026 | 16,80 | 16,80 | 15,60 | 15,60 | -5,45% | - |
| 14.08.2026 | 17,10 | 17,10 | 16,50 | 16,50 | -4,07% | - |
| 13.08.2026 | 17,10 | 17,20 | 17,10 | 17,20 | -1,15% | - |
| 12.08.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 3,57% | - |
| 11.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -7,44% | - |
| 10.08.2026 | 18,55 | 18,55 | 18,10 | 18,15 | -1,36% | - |
| 07.08.2026 | 18,45 | 18,60 | 17,75 | 18,40 | -1,87% | - |
| 06.08.2026 | 18,75 | 18,90 | 18,75 | 18,75 | -1,32% | - |
| 05.08.2026 | 19,05 | 19,35 | 18,80 | 19,00 | 2,70% | - |
| 04.08.2026 | 18,35 | 18,50 | 18,35 | 18,50 | -0,54% | - |
| 03.08.2026 | 17,90 | 19,00 | 17,85 | 18,60 | 0,81% | - |
| 31.07.2026 | 18,95 | 19,45 | 18,40 | 18,45 | 18,27% | - |
| 30.07.2026 | 15,10 | 15,60 | 15,10 | 15,60 | 1,30% | - |
| 29.07.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 28.07.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 4,05% | - |
| 27.07.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 4,96% | - |
| 24.07.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 0,00% | - |
| 23.07.2026 | 13,90 | 14,10 | 13,90 | 14,10 | -6,00% | - |
| 22.07.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | - |
| 21.07.2026 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 20.07.2026 | 14,40 | 14,90 | 14,40 | 14,90 | -3,25% | - |
| 17.07.2026 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | - |
| 16.07.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | - |
| 15.07.2026 | 15,10 | 15,20 | 15,10 | 15,20 | -2,56% | - |
| 14.07.2026 | 15,40 | 15,60 | 15,40 | 15,60 | -3,11% | - |
| 13.07.2026 | 15,80 | 16,10 | 15,80 | 16,10 | -1,83% | - |
| 10.07.2026 | 16,20 | 16,40 | 16,20 | 16,40 | -2,96% | - |
| 09.07.2026 | 16,80 | 16,90 | 16,80 | 16,90 | -5,59% | - |
| 08.07.2026 | 18,30 | 18,40 | 17,55 | 17,90 | -3,24% | - |
| 07.07.2026 | 18,55 | 19,00 | 18,10 | 18,50 | -1,86% | - |
| 06.07.2026 | 18,75 | 19,10 | 18,25 | 18,85 | 0,27% | - |
| 02.07.2026 | 18,95 | 19,45 | 18,40 | 18,80 | 19,75% | - |
| 30.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 29.06.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 7,89% | - |
| 26.06.2026 | 15,30 | 15,30 | 15,20 | 15,20 | -1,94% | - |
| 25.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 24.06.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 0,68% | - |
| 23.06.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -3,92% | - |
| 22.06.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | - |
| 19.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 18.06.2026 | 14,70 | 15,00 | 14,70 | 15,00 | -2,60% | - |
| 17.06.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 0,00% | - |
| 16.06.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 0,00% | - |
| 15.06.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 1,99% | - |
| 12.06.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | - |
| 11.06.2026 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 10.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 09.06.2026 | 15,10 | 16,15 | 15,05 | 15,20 | 0,00% | - |
| 05.06.2026 | 15,25 | 15,25 | 15,20 | 15,20 | -4,10% | - |
| 04.06.2026 | 15,20 | 15,95 | 15,20 | 15,85 | -0,63% | - |
| 03.06.2026 | 16,00 | 16,15 | 15,85 | 15,95 | 0,63% | - |
| 02.06.2026 | 15,70 | 16,40 | 15,45 | 15,85 | -3,94% | - |
| 01.06.2026 | 17,50 | 18,25 | 16,45 | 16,50 | -15,38% | - |
| 29.05.2026 | 19,30 | 19,50 | 19,30 | 19,50 | -2,50% | - |
| 28.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |