1,331$
-4,56%
Echtzeit-Aktienkurs Mesa Air Group Inc.
Bid:
Ask:
Aktienkurse zur Mesa Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1,39 | 1,41 | 1,30 | 1,34 | -4,29% | 184.713,00 |
| 18.09.2025 | 1,42 | 1,42 | 1,38 | 1,40 | 0,72% | 73.274,00 |
| 17.09.2025 | 1,38 | 1,41 | 1,37 | 1,39 | 1,46% | 62.174,00 |
| 16.09.2025 | 1,38 | 1,41 | 1,37 | 1,37 | -0,72% | 81.986,00 |
| 15.09.2025 | 1,37 | 1,42 | 1,37 | 1,38 | 0,73% | 78.520,00 |
| 12.09.2025 | 1,40 | 1,40 | 1,34 | 1,37 | -2,14% | 36.036,00 |
| 11.09.2025 | 1,43 | 1,43 | 1,37 | 1,40 | 0,00% | 103.748,00 |
| 10.09.2025 | 1,34 | 1,41 | 1,30 | 1,40 | 5,26% | 147.062,00 |
| 09.09.2025 | 1,29 | 1,33 | 1,26 | 1,33 | 3,91% | 69.930,00 |
| 08.09.2025 | 1,28 | 1,31 | 1,25 | 1,28 | -0,78% | 86.696,00 |
| 05.09.2025 | 1,40 | 1,40 | 1,07 | 1,29 | -7,86% | 360.896,00 |
| 04.09.2025 | 1,34 | 1,40 | 1,33 | 1,40 | 5,26% | 392.827,00 |
| 03.09.2025 | 1,23 | 1,34 | 1,21 | 1,33 | 8,13% | 175.190,00 |
| 02.09.2025 | 1,24 | 1,24 | 1,18 | 1,23 | -0,81% | 140.742,00 |
| 29.08.2025 | 1,22 | 1,24 | 1,21 | 1,24 | 1,22% | 131.272,00 |
| 28.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,42% | 77.789,00 |
| 27.08.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 2,09% | 103.933,00 |
| 26.08.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,42% | 52.567,00 |
| 25.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | 85.035,00 |
| 22.08.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 1,28% | 66.539,00 |
| 21.08.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -0,85% | 44.858,00 |
| 20.08.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 2,61% | 33.577,00 |
| 19.08.2025 | 1,21 | 1,22 | 1,15 | 1,15 | -2,54% | 330.776,00 |
| 18.08.2025 | 1,15 | 1,20 | 1,07 | 1,18 | 4,42% | 328.329,00 |
| 15.08.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,89% | 54.036,00 |
| 14.08.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 1,82% | 51.263,00 |
| 13.08.2025 | 1,08 | 1,11 | 1,07 | 1,10 | 0,92% | 86.991,00 |
| 12.08.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | 60.949,00 |
| 11.08.2025 | 1,09 | 1,10 | 1,07 | 1,09 | 0,93% | 65.096,00 |
| 08.08.2025 | 1,09 | 1,10 | 1,07 | 1,08 | 0,93% | 51.263,00 |
| 07.08.2025 | 1,10 | 1,10 | 1,05 | 1,07 | 0,00% | 56.275,00 |
| 06.08.2025 | 1,09 | 1,09 | 1,06 | 1,07 | -0,93% | 25.494,00 |
| 05.08.2025 | 1,07 | 1,09 | 1,03 | 1,08 | 0,93% | 62.364,00 |
| 04.08.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -0,93% | 31.203,00 |
| 01.08.2025 | 1,09 | 1,12 | 1,05 | 1,08 | -0,92% | 160.422,00 |
| 31.07.2025 | 1,10 | 1,11 | 1,07 | 1,09 | 0,00% | 69.617,00 |
| 30.07.2025 | 1,12 | 1,14 | 1,08 | 1,09 | -2,68% | 50.743,00 |
| 29.07.2025 | 1,16 | 1,18 | 1,11 | 1,12 | -3,45% | 79.015,00 |
| 28.07.2025 | 1,15 | 1,17 | 1,15 | 1,16 | -0,85% | 48.863,00 |
| 25.07.2025 | 1,16 | 1,20 | 1,15 | 1,17 | 0,00% | 105.844,00 |
| 24.07.2025 | 1,16 | 1,19 | 1,16 | 1,17 | -0,85% | 153.210,00 |
| 23.07.2025 | 1,17 | 1,19 | 1,14 | 1,18 | 1,72% | 95.192,00 |
| 22.07.2025 | 1,14 | 1,17 | 1,12 | 1,16 | 0,87% | 106.701,00 |
| 21.07.2025 | 1,18 | 1,20 | 1,12 | 1,15 | -3,36% | 159.668,00 |
| 18.07.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 8,18% | 259.024,00 |
| 17.07.2025 | 1,05 | 1,11 | 1,04 | 1,10 | 4,76% | 189.032,00 |
| 16.07.2025 | 1,05 | 1,06 | 1,01 | 1,05 | 0,00% | 44.289,00 |
| 15.07.2025 | 1,06 | 1,07 | 1,01 | 1,05 | 0,00% | 199.578,00 |
| 14.07.2025 | 1,04 | 1,05 | 1,00 | 1,05 | 2,94% | 212.434,00 |
| 11.07.2025 | 1,00 | 1,04 | 0,97 | 1,02 | 2,00% | 94.897,00 |
| 10.07.2025 | 0,96 | 1,00 | 0,96 | 1,00 | 4,26% | 126.604,00 |
| 09.07.2025 | 0,92 | 0,96 | 0,91 | 0,96 | 5,40% | 161.611,00 |
| 08.07.2025 | 0,91 | 0,93 | 0,90 | 0,91 | -1,09% | 91.739,00 |
| 07.07.2025 | 0,93 | 0,93 | 0,90 | 0,92 | -1,08% | 126.834,00 |
| 03.07.2025 | 0,93 | 0,93 | 0,92 | 0,93 | 0,00% | 45.072,00 |
| 02.07.2025 | 0,91 | 0,93 | 0,91 | 0,93 | 0,86% | 188.604,00 |
| 01.07.2025 | 0,93 | 0,93 | 0,92 | 0,92 | -0,85% | 52.770,00 |
| 30.06.2025 | 0,95 | 0,95 | 0,93 | 0,93 | -3,12% | 94.456,00 |
| 27.06.2025 | 0,92 | 0,97 | 0,91 | 0,96 | 2,27% | 142.854,00 |
| 26.06.2025 | 0,93 | 0,94 | 0,91 | 0,94 | 0,92% | 108.603,00 |
| 25.06.2025 | 0,95 | 0,95 | 0,93 | 0,93 | -1,89% | 71.238,00 |
| 24.06.2025 | 0,93 | 0,95 | 0,92 | 0,95 | 2,84% | 74.189,00 |
| 23.06.2025 | 0,95 | 0,95 | 0,92 | 0,92 | -2,97% | 172.528,00 |
| 20.06.2025 | 0,94 | 0,97 | 0,91 | 0,95 | 0,06% | 162.043,00 |
| 18.06.2025 | 0,93 | 0,97 | 0,90 | 0,95 | 2,97% | 68.595,00 |
| 17.06.2025 | 0,96 | 0,97 | 0,90 | 0,92 | -3,00% | 217.238,00 |
| 16.06.2025 | 0,95 | 1,00 | 0,94 | 0,95 | -1,09% | 93.591,00 |
| 13.06.2025 | 1,00 | 1,01 | 0,92 | 0,96 | -4,85% | 300.399,00 |
| 12.06.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 0,00% | 134.542,00 |
| 11.06.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -0,98% | 172.111,00 |
| 10.06.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 0,99% | 121.825,00 |
| 09.06.2025 | 1,01 | 1,01 | 1,00 | 1,01 | 1,00% | 102.322,00 |
| 06.06.2025 | 1,00 | 1,02 | 0,99 | 1,00 | -0,50% | 86.376,00 |
| 05.06.2025 | 1,03 | 1,03 | 0,99 | 1,01 | -1,47% | 84.739,00 |
| 04.06.2025 | 1,03 | 1,03 | 1,00 | 1,02 | 0,00% | 61.210,00 |
| 03.06.2025 | 1,03 | 1,03 | 1,00 | 1,02 | 0,00% | 57.023,00 |
| 02.06.2025 | 1,00 | 1,04 | 1,00 | 1,02 | 0,00% | 103.145,00 |
| 30.05.2025 | 1,04 | 1,04 | 1,00 | 1,02 | -1,92% | 267.896,00 |
| 29.05.2025 | 1,04 | 1,05 | 1,01 | 1,04 | 0,00% | 59.217,00 |
| 28.05.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 1,96% | 33.528,00 |
| 27.05.2025 | 1,05 | 1,05 | 1,00 | 1,02 | -1,92% | 106.506,00 |
| 23.05.2025 | 1,05 | 1,06 | 1,00 | 1,04 | -1,89% | 107.796,00 |
| 22.05.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 2,91% | 82.235,00 |
| 21.05.2025 | 1,03 | 1,06 | 1,03 | 1,03 | 0,00% | 141.294,00 |
| 20.05.2025 | 1,04 | 1,05 | 1,01 | 1,03 | 0,00% | 93.355,00 |
| 19.05.2025 | 1,02 | 1,06 | 1,02 | 1,03 | -2,83% | 63.051,00 |
| 16.05.2025 | 1,03 | 1,08 | 1,02 | 1,06 | 3,92% | 139.681,00 |
| 15.05.2025 | 0,98 | 1,03 | 0,98 | 1,02 | 3,00% | 182.094,00 |
| 14.05.2025 | 1,01 | 1,01 | 0,98 | 0,99 | -1,95% | 138.546,00 |
| 13.05.2025 | 1,00 | 1,02 | 0,97 | 1,01 | 1,60% | 149.696,00 |
| 12.05.2025 | 1,04 | 1,04 | 0,96 | 0,99 | 2,17% | 273.464,00 |
| 09.05.2025 | 0,96 | 1,01 | 0,94 | 0,97 | 2,40% | 180.729,00 |
| 08.05.2025 | 0,96 | 1,00 | 0,93 | 0,95 | -3,42% | 383.132,00 |
| 07.05.2025 | 1,03 | 1,03 | 0,96 | 0,98 | -3,55% | 121.939,00 |
| 06.05.2025 | 1,05 | 1,05 | 1,01 | 1,02 | -2,86% | 147.458,00 |
| 05.05.2025 | 1,05 | 1,08 | 1,03 | 1,05 | -1,41% | 136.740,00 |
| 02.05.2025 | 1,10 | 1,11 | 1,05 | 1,07 | -0,93% | 322.703,00 |
| 01.05.2025 | 1,13 | 1,13 | 1,05 | 1,08 | -4,02% | 101.110,00 |
| 30.04.2025 | 1,11 | 1,13 | 1,10 | 1,12 | -0,88% | 45.894,00 |
| 29.04.2025 | 1,12 | 1,14 | 1,10 | 1,13 | 1,80% | 96.597,00 |