19,240$
-4,04%
Echtzeit-Aktienkurs Mesa Air Group Inc.
Bid:
Ask:
Aktienkurse zur Mesa Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,62 | 19,80 | 19,18 | 19,24 | -4,04% | 24.842,00 |
| 08.07.2026 | 20,63 | 20,65 | 19,67 | 20,05 | -3,98% | 97.476,00 |
| 07.07.2026 | 21,18 | 21,47 | 20,55 | 20,88 | -1,42% | 100.967,00 |
| 06.07.2026 | 21,39 | 21,64 | 20,86 | 21,18 | -0,98% | 56.562,00 |
| 02.07.2026 | 21,75 | 22,44 | 21,19 | 21,39 | -0,70% | 122.759,00 |
| 01.07.2026 | 21,18 | 21,80 | 20,69 | 21,54 | 2,52% | 179.218,00 |
| 30.06.2026 | 18,66 | 21,59 | 18,63 | 21,01 | 12,96% | 211.174,00 |
| 29.06.2026 | 19,04 | 19,23 | 17,93 | 18,60 | -2,36% | 114.720,00 |
| 26.06.2026 | 18,27 | 19,53 | 18,19 | 19,05 | 5,37% | 1.846.288,00 |
| 25.06.2026 | 18,36 | 18,76 | 17,53 | 18,08 | -1,09% | 176.485,00 |
| 24.06.2026 | 17,62 | 18,33 | 17,03 | 18,28 | 3,75% | 125.205,00 |
| 23.06.2026 | 17,01 | 17,73 | 16,95 | 17,62 | 1,85% | 89.598,00 |
| 22.06.2026 | 18,14 | 18,38 | 17,22 | 17,30 | -4,10% | 117.517,00 |
| 18.06.2026 | 17,91 | 18,35 | 17,76 | 18,04 | 2,21% | 99.141,00 |
| 17.06.2026 | 18,25 | 18,61 | 17,60 | 17,65 | -4,49% | 90.040,00 |
| 16.06.2026 | 18,44 | 18,88 | 18,31 | 18,48 | 0,27% | 84.782,00 |
| 15.06.2026 | 18,90 | 19,55 | 18,37 | 18,43 | 0,99% | 102.948,00 |
| 12.06.2026 | 18,01 | 18,63 | 17,50 | 18,25 | 1,73% | 91.269,00 |
| 11.06.2026 | 17,76 | 18,14 | 16,77 | 17,94 | 1,01% | 148.002,00 |
| 10.06.2026 | 17,57 | 18,13 | 17,40 | 17,76 | -1,50% | 138.308,00 |
| 09.06.2026 | 17,54 | 18,64 | 17,20 | 18,03 | 3,56% | 172.140,00 |
| 08.06.2026 | 17,79 | 18,09 | 17,03 | 17,41 | -1,30% | 129.935,00 |
| 05.06.2026 | 17,71 | 17,91 | 17,51 | 17,64 | -0,40% | 96.851,00 |
| 04.06.2026 | 17,98 | 18,50 | 17,55 | 17,71 | 0,40% | 130.050,00 |
| 03.06.2026 | 18,32 | 18,69 | 17,50 | 17,64 | -5,11% | 173.885,00 |
| 02.06.2026 | 18,12 | 19,10 | 17,83 | 18,59 | 1,64% | 179.932,00 |
| 01.06.2026 | 20,35 | 20,35 | 17,89 | 18,29 | -10,12% | 419.470,00 |
| 29.05.2026 | 23,43 | 23,43 | 20,01 | 20,35 | -13,15% | 193.355,00 |
| 28.05.2026 | 24,19 | 24,76 | 23,14 | 23,43 | -3,30% | 193.956,00 |
| 27.05.2026 | 25,05 | 25,94 | 23,12 | 24,23 | -2,18% | 504.056,00 |
| 26.05.2026 | 23,96 | 26,70 | 23,96 | 24,77 | 5,09% | 697.940,00 |
| 22.05.2026 | 22,18 | 23,65 | 22,18 | 23,57 | 7,38% | 177.337,00 |
| 21.05.2026 | 20,29 | 22,11 | 20,29 | 21,95 | 6,50% | 149.152,00 |
| 20.05.2026 | 19,27 | 21,25 | 18,70 | 20,61 | 9,28% | 201.584,00 |
| 19.05.2026 | 19,63 | 19,84 | 18,75 | 18,86 | -6,03% | 139.618,00 |
| 18.05.2026 | 20,21 | 21,45 | 19,82 | 20,07 | -0,74% | 114.117,00 |
| 15.05.2026 | 21,41 | 21,68 | 20,22 | 20,22 | -7,63% | 79.388,00 |
| 14.05.2026 | 22,28 | 22,85 | 21,65 | 21,89 | -1,08% | 102.311,00 |
| 13.05.2026 | 22,75 | 23,88 | 21,89 | 22,13 | -3,45% | 236.513,00 |
| 12.05.2026 | 22,46 | 23,32 | 20,64 | 22,92 | 2,05% | 141.484,00 |
| 11.05.2026 | 22,80 | 23,48 | 22,31 | 22,46 | -2,22% | 119.165,00 |
| 08.05.2026 | 22,17 | 23,48 | 20,53 | 22,97 | 2,59% | 184.790,00 |
| 07.05.2026 | 20,48 | 22,40 | 20,35 | 22,39 | 10,51% | 169.711,00 |
| 06.05.2026 | 19,82 | 20,84 | 18,80 | 20,26 | 1,45% | 81.215,00 |
| 05.05.2026 | 18,61 | 20,04 | 18,61 | 19,97 | 6,79% | 82.269,00 |
| 04.05.2026 | 18,28 | 19,48 | 18,02 | 18,70 | 2,30% | 98.223,00 |
| 01.05.2026 | 16,85 | 18,42 | 16,67 | 18,28 | 9,72% | 115.868,00 |
| 30.04.2026 | 18,47 | 18,47 | 15,37 | 16,66 | -2,69% | 260.392,00 |
| 29.04.2026 | 17,90 | 17,90 | 16,55 | 17,12 | -3,71% | 132.214,00 |
| 28.04.2026 | 17,97 | 19,32 | 17,40 | 17,78 | -0,78% | 80.208,00 |
| 27.04.2026 | 18,15 | 18,33 | 17,68 | 17,92 | -1,27% | 104.636,00 |
| 24.04.2026 | 17,74 | 19,02 | 17,70 | 18,15 | 0,17% | 147.935,00 |
| 23.04.2026 | 18,81 | 19,18 | 17,70 | 18,12 | -2,74% | 79.064,00 |
| 22.04.2026 | 20,63 | 20,80 | 18,63 | 18,63 | -8,81% | 92.475,00 |
| 21.04.2026 | 21,82 | 22,08 | 20,25 | 20,43 | -7,09% | 98.669,00 |
| 20.04.2026 | 20,98 | 22,22 | 20,98 | 21,99 | 4,47% | 147.119,00 |
| 17.04.2026 | 20,50 | 21,20 | 20,30 | 21,05 | 4,73% | 149.569,00 |
| 16.04.2026 | 19,95 | 20,19 | 19,30 | 20,10 | 1,21% | 104.801,00 |
| 15.04.2026 | 19,74 | 20,20 | 19,43 | 19,86 | 2,00% | 78.390,00 |
| 14.04.2026 | 19,54 | 19,90 | 19,06 | 19,47 | 0,15% | 82.347,00 |
| 13.04.2026 | 20,02 | 20,02 | 18,83 | 19,44 | -1,77% | 105.294,00 |
| 10.04.2026 | 19,94 | 20,44 | 19,64 | 19,79 | -1,00% | 110.304,00 |
| 09.04.2026 | 19,28 | 20,51 | 19,23 | 19,99 | 2,15% | 118.367,00 |
| 08.04.2026 | 18,85 | 20,12 | 18,72 | 19,57 | 6,47% | 173.783,00 |
| 07.04.2026 | 18,40 | 19,41 | 17,79 | 18,38 | -1,02% | 170.029,00 |
| 06.04.2026 | 17,98 | 19,09 | 17,56 | 18,57 | 3,40% | 80.835,00 |
| 02.04.2026 | 17,22 | 18,20 | 16,50 | 17,96 | 2,75% | 87.936,00 |
| 01.04.2026 | 18,23 | 18,56 | 17,07 | 17,48 | -2,24% | 67.196,00 |
| 31.03.2026 | 17,67 | 18,11 | 16,94 | 17,88 | 1,22% | 114.946,00 |
| 30.03.2026 | 16,46 | 18,13 | 16,00 | 17,67 | 5,72% | 277.777,00 |
| 27.03.2026 | 18,42 | 18,42 | 16,51 | 16,71 | -9,43% | 98.377,00 |
| 26.03.2026 | 17,76 | 18,50 | 17,40 | 18,45 | 3,89% | 131.871,00 |
| 25.03.2026 | 17,74 | 18,05 | 17,42 | 17,76 | 0,11% | 106.575,00 |
| 24.03.2026 | 16,44 | 17,76 | 15,50 | 17,74 | 6,29% | 163.096,00 |
| 23.03.2026 | 16,80 | 17,13 | 15,37 | 16,69 | -0,24% | 186.465,00 |
| 20.03.2026 | 16,68 | 17,41 | 16,40 | 16,73 | -1,18% | 1.257.750,00 |
| 19.03.2026 | 16,25 | 17,14 | 16,07 | 16,93 | 2,48% | 123.492,00 |
| 18.03.2026 | 17,59 | 17,66 | 16,41 | 16,52 | -6,19% | 109.155,00 |
| 17.03.2026 | 17,69 | 17,99 | 17,44 | 17,61 | 0,80% | 75.058,00 |
| 16.03.2026 | 17,75 | 18,34 | 17,00 | 17,47 | 3,56% | 137.123,00 |
| 13.03.2026 | 16,81 | 17,24 | 16,58 | 16,87 | 1,50% | 148.311,00 |
| 12.03.2026 | 18,81 | 19,76 | 16,50 | 16,62 | -12,62% | 190.119,00 |
| 11.03.2026 | 20,32 | 20,79 | 18,97 | 19,02 | -6,12% | 84.483,00 |
| 10.03.2026 | 20,19 | 21,13 | 20,02 | 20,26 | -0,71% | 136.508,00 |
| 09.03.2026 | 18,41 | 20,65 | 18,41 | 20,41 | 9,76% | 166.060,00 |
| 06.03.2026 | 18,64 | 18,93 | 17,54 | 18,59 | -0,96% | 113.660,00 |
| 05.03.2026 | 20,59 | 20,59 | 18,27 | 18,77 | -8,71% | 88.232,00 |
| 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 |