17,400€
-16,35%
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 | 18,70 | 19,55 | -6,01% | - |
| 28.05.2026 | 20,80 | 21,00 | 20,75 | 20,80 | -5,02% | - |
| 27.05.2026 | 21,30 | 22,10 | 21,10 | 21,90 | -2,23% | - |
| 26.05.2026 | 20,30 | 22,60 | 19,85 | 22,40 | 10,34% | - |
| 25.05.2026 | 20,35 | 20,40 | 20,30 | 20,30 | 3,57% | - |
| 22.05.2026 | 18,95 | 20,10 | 18,80 | 19,60 | 10,73% | - |
| 21.05.2026 | 17,70 | 17,80 | 17,65 | 17,70 | 6,31% | - |
| 20.05.2026 | 16,25 | 17,05 | 16,25 | 16,65 | 0,00% | - |
| 19.05.2026 | 17,20 | 17,30 | 16,55 | 16,65 | -4,31% | - |
| 18.05.2026 | 17,30 | 17,40 | 17,25 | 17,40 | -6,95% | - |
| 15.05.2026 | 18,75 | 18,80 | 18,65 | 18,70 | -2,35% | - |
| 14.05.2026 | 18,95 | 19,15 | 18,75 | 19,15 | -3,77% | - |
| 13.05.2026 | 19,55 | 19,90 | 19,35 | 19,90 | 4,74% | - |
| 12.05.2026 | 19,05 | 19,25 | 18,55 | 19,00 | -2,81% | - |
| 11.05.2026 | 19,50 | 19,55 | 19,40 | 19,55 | 1,03% | - |
| 08.05.2026 | 19,10 | 19,35 | 17,90 | 19,35 | 12,17% | - |
| 07.05.2026 | 17,30 | 17,30 | 17,10 | 17,25 | -1,43% | - |
| 06.05.2026 | 17,05 | 17,85 | 16,60 | 17,50 | 9,03% | - |
| 05.05.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | - |
| 04.05.2026 | 15,75 | 15,90 | 15,75 | 15,90 | 11,97% | - |
| 30.04.2026 | 14,60 | 15,45 | 14,20 | 14,20 | -2,41% | - |
| 29.04.2026 | 15,25 | 15,25 | 14,55 | 14,55 | -3,32% | - |
| 28.04.2026 | 15,35 | 15,55 | 15,05 | 15,05 | -3,53% | - |
| 27.04.2026 | 15,45 | 15,65 | 15,05 | 15,60 | 0,97% | - |
| 24.04.2026 | 15,50 | 15,50 | 15,45 | 15,45 | -4,33% | - |
| 23.04.2026 | 15,85 | 16,35 | 15,75 | 16,15 | -7,98% | - |
| 22.04.2026 | 17,50 | 17,55 | 17,45 | 17,55 | -6,15% | - |
| 21.04.2026 | 18,70 | 18,80 | 18,30 | 18,70 | 0,00% | - |
| 20.04.2026 | 17,80 | 18,80 | 17,75 | 18,70 | 9,04% | - |
| 17.04.2026 | 17,10 | 17,20 | 17,10 | 17,15 | 2,69% | - |
| 16.04.2026 | 16,85 | 16,95 | 16,40 | 16,70 | 0,91% | - |
| 15.04.2026 | 16,55 | 16,55 | 16,50 | 16,55 | 0,61% | - |
| 14.04.2026 | 16,50 | 16,55 | 16,45 | 16,45 | -2,37% | - |
| 13.04.2026 | 16,85 | 16,85 | 16,80 | 16,85 | -1,17% | - |
| 10.04.2026 | 17,10 | 17,30 | 16,90 | 17,05 | 2,40% | - |
| 09.04.2026 | 16,75 | 16,75 | 16,10 | 16,65 | 2,78% | - |
| 08.04.2026 | 16,05 | 16,25 | 16,05 | 16,20 | 0,93% | - |
| 07.04.2026 | 16,05 | 16,15 | 16,05 | 16,05 | 7,00% | - |
| 02.04.2026 | 15,00 | 15,55 | 14,95 | 15,00 | -4,76% | - |
| 01.04.2026 | 15,55 | 16,05 | 15,45 | 15,75 | 5,35% | - |
| 31.03.2026 | 15,55 | 15,65 | 14,90 | 14,95 | 1,70% | - |
| 30.03.2026 | 14,60 | 14,70 | 14,60 | 14,70 | -7,84% | - |
| 27.03.2026 | 16,05 | 16,05 | 15,95 | 15,95 | 1,92% | - |
| 26.03.2026 | 15,30 | 15,70 | 15,10 | 15,65 | 1,95% | - |
| 25.03.2026 | 15,35 | 15,45 | 14,95 | 15,35 | 6,23% | - |
| 24.03.2026 | 14,40 | 14,65 | 13,95 | 14,45 | -1,70% | - |
| 23.03.2026 | 14,40 | 14,90 | 14,40 | 14,70 | 1,03% | - |
| 20.03.2026 | 14,60 | 14,60 | 14,55 | 14,55 | 0,34% | - |
| 19.03.2026 | 14,45 | 14,50 | 14,10 | 14,50 | -2,03% | - |
| 18.03.2026 | 15,40 | 15,95 | 14,70 | 14,80 | -3,90% | - |
| 17.03.2026 | 15,05 | 15,50 | 15,05 | 15,40 | -1,60% | - |
| 16.03.2026 | 14,85 | 15,65 | 14,75 | 15,65 | 5,03% | - |
| 13.03.2026 | 14,50 | 15,05 | 14,40 | 14,90 | -1,97% | - |
| 12.03.2026 | 16,40 | 16,95 | 14,95 | 15,20 | -10,59% | - |
| 11.03.2026 | 17,50 | 17,60 | 16,95 | 17,00 | -4,76% | - |
| 10.03.2026 | 17,60 | 18,00 | 17,20 | 17,85 | 5,31% | - |
| 09.03.2026 | 15,90 | 17,00 | 15,80 | 16,95 | 4,95% | - |
| 06.03.2026 | 16,15 | 16,20 | 16,15 | 16,15 | -8,76% | - |
| 05.03.2026 | 17,65 | 17,70 | 17,60 | 17,70 | -3,54% | - |
| 04.03.2026 | 18,50 | 18,85 | 18,10 | 18,35 | 0,27% | - |
| 03.03.2026 | 18,35 | 18,45 | 17,95 | 18,30 | -0,54% | - |
| 02.03.2026 | 18,30 | 18,60 | 18,25 | 18,40 | 1,10% | - |
| 27.02.2026 | 18,00 | 18,20 | 17,70 | 18,20 | -0,55% | - |
| 26.02.2026 | 18,15 | 18,30 | 18,00 | 18,30 | 2,52% | - |
| 25.02.2026 | 17,90 | 18,10 | 17,60 | 17,85 | 3,18% | - |
| 24.02.2026 | 17,30 | 17,40 | 17,00 | 17,30 | 3,28% | - |
| 23.02.2026 | 16,65 | 16,90 | 16,60 | 16,75 | -0,30% | - |
| 20.02.2026 | 16,85 | 16,90 | 16,80 | 16,80 | 0,30% | - |
| 19.02.2026 | 16,90 | 16,95 | 16,65 | 16,75 | 9,12% | - |
| 18.02.2026 | 15,15 | 15,35 | 15,00 | 15,35 | 1,66% | - |
| 17.02.2026 | 15,15 | 15,60 | 15,10 | 15,10 | -0,66% | - |
| 16.02.2026 | 15,20 | 15,25 | 15,20 | 15,20 | -1,30% | - |
| 13.02.2026 | 15,65 | 15,65 | 15,25 | 15,40 | -1,28% | - |
| 12.02.2026 | 15,65 | 16,00 | 15,45 | 15,60 | -2,50% | - |
| 11.02.2026 | 16,35 | 16,55 | 15,95 | 16,00 | -6,43% | - |
| 10.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 09.02.2026 | 16,75 | 17,25 | 16,15 | 17,20 | 12,42% | - |
| 06.02.2026 | 15,25 | 15,35 | 15,25 | 15,30 | 2,68% | - |
| 05.02.2026 | 15,25 | 15,75 | 14,90 | 14,90 | -1,97% | - |
| 04.02.2026 | 15,20 | 15,25 | 15,15 | 15,20 | 2,01% | - |
| 03.02.2026 | 15,10 | 15,20 | 14,75 | 14,90 | 2,41% | - |
| 02.02.2026 | 14,40 | 14,55 | 14,40 | 14,55 | 4,68% | - |
| 30.01.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -3,14% | - |
| 29.01.2026 | 14,10 | 14,75 | 13,95 | 14,35 | -2,38% | - |
| 28.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 27.01.2026 | 15,05 | 15,20 | 14,70 | 14,90 | 1,71% | - |