20,550$
10,54%
Echtzeit-Aktienkurs Mesa Air Group Inc.
Bid:
Ask:
Aktienkurse zur Mesa Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,41 | 20,65 | 18,41 | 20,49 | 10,19% | 166.059,00 |
| 06.03.2026 | 18,64 | 18,93 | 17,54 | 18,59 | -1,14% | 32.468,00 |
| 05.03.2026 | 20,59 | 20,59 | 18,27 | 18,81 | -8,54% | 30.551,00 |
| 04.03.2026 | 21,09 | 22,05 | 19,64 | 20,56 | -4,59% | 115.716,00 |
| 03.03.2026 | 21,04 | 21,84 | 20,64 | 21,55 | -0,14% | 110.875,00 |
| 02.03.2026 | 21,36 | 22,32 | 20,96 | 21,58 | -0,69% | 81.917,00 |
| 27.02.2026 | 21,23 | 22,03 | 21,14 | 21,73 | 1,73% | 58.577,00 |
| 26.02.2026 | 21,63 | 22,00 | 20,99 | 21,36 | -0,60% | 80.529,00 |
| 25.02.2026 | 21,25 | 21,80 | 20,86 | 21,49 | 1,66% | 80.107,00 |
| 24.02.2026 | 20,39 | 21,42 | 20,03 | 21,14 | 4,04% | 98.451,00 |
| 23.02.2026 | 19,74 | 20,75 | 19,62 | 20,32 | 2,89% | 68.453,00 |
| 20.02.2026 | 19,79 | 20,09 | 18,00 | 19,75 | -0,25% | 381.920,00 |
| 19.02.2026 | 19,99 | 20,26 | 19,13 | 19,80 | -0,80% | 41.343,00 |
| 18.02.2026 | 18,02 | 20,99 | 17,89 | 19,96 | 11,26% | 107.467,00 |
| 17.02.2026 | 18,12 | 18,50 | 17,73 | 17,94 | -0,33% | 55.170,00 |
| 13.02.2026 | 18,82 | 18,82 | 17,25 | 18,00 | -3,02% | 76.982,00 |
| 12.02.2026 | 18,48 | 18,78 | 18,00 | 18,56 | 0,43% | 54.132,00 |
| 11.02.2026 | 19,30 | 19,88 | 18,47 | 18,48 | -5,08% | 56.775,00 |
| 10.02.2026 | 20,07 | 20,65 | 19,30 | 19,47 | -4,37% | 64.299,00 |
| 09.02.2026 | 19,85 | 20,69 | 19,54 | 20,36 | 2,78% | 54.513,00 |
| 06.02.2026 | 18,25 | 20,00 | 18,25 | 19,81 | 10,24% | 104.630,00 |
| 05.02.2026 | 17,69 | 18,21 | 17,17 | 17,97 | -0,11% | 81.081,00 |
| 04.02.2026 | 17,92 | 18,00 | 17,42 | 17,99 | 0,39% | 25.366,00 |
| 03.02.2026 | 17,85 | 18,15 | 17,39 | 17,92 | 0,45% | 48.365,00 |
| 02.02.2026 | 17,07 | 18,10 | 17,07 | 17,84 | 3,72% | 35.985,00 |
| 30.01.2026 | 16,50 | 17,31 | 16,26 | 17,20 | 3,49% | 55.075,00 |
| 29.01.2026 | 16,81 | 17,74 | 16,62 | 16,62 | -1,48% | 99.403,00 |
| 28.01.2026 | 17,61 | 18,17 | 16,80 | 16,87 | -4,20% | 43.954,00 |
| 27.01.2026 | 17,97 | 18,02 | 17,37 | 17,61 | -1,40% | 25.257,00 |
| 26.01.2026 | 17,29 | 18,17 | 17,15 | 17,86 | 3,48% | 41.656,00 |
| 23.01.2026 | 17,85 | 18,12 | 16,78 | 17,26 | -2,49% | 21.081,00 |
| 22.01.2026 | 18,01 | 18,26 | 17,53 | 17,70 | -1,34% | 21.602,00 |
| 21.01.2026 | 17,12 | 18,02 | 17,12 | 17,94 | 3,10% | 40.519,00 |
| 20.01.2026 | 17,85 | 17,85 | 17,11 | 17,40 | -2,63% | 29.216,00 |
| 16.01.2026 | 18,20 | 18,53 | 17,70 | 17,87 | -0,72% | 54.429,00 |
| 15.01.2026 | 18,05 | 18,93 | 17,51 | 18,00 | -1,96% | 152.996,00 |
| 14.01.2026 | 19,18 | 19,18 | 17,51 | 18,36 | -5,85% | 62.285,00 |
| 13.01.2026 | 18,69 | 19,79 | 18,50 | 19,50 | 5,01% | 65.425,00 |
| 12.01.2026 | 18,85 | 18,85 | 18,29 | 18,57 | -1,12% | 20.030,00 |
| 09.01.2026 | 19,11 | 19,39 | 18,51 | 18,78 | -1,11% | 79.920,00 |
| 08.01.2026 | 19,13 | 20,40 | 18,91 | 18,99 | -1,66% | 119.341,00 |
| 07.01.2026 | 19,96 | 20,13 | 19,31 | 19,31 | -2,87% | 49.779,00 |
| 06.01.2026 | 20,67 | 20,67 | 19,55 | 19,88 | -2,93% | 49.000,00 |
| 05.01.2026 | 19,89 | 21,00 | 19,54 | 20,48 | 4,38% | 51.252,00 |