1,433$
1,97%
Echtzeit-Aktienkurs Mesa Air Group
Bid:
Ask:
Aktienkurse zur Mesa Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,39 | 1,46 | 1,37 | 1,45 | 3,20% | 136.758,00 |
| 06.11.2025 | 1,40 | 1,46 | 1,37 | 1,41 | 0,36% | 92.342,00 |
| 05.11.2025 | 1,34 | 1,40 | 1,32 | 1,40 | 8,53% | 84.365,00 |
| 04.11.2025 | 1,32 | 1,32 | 1,27 | 1,29 | -3,01% | 194.808,00 |
| 03.11.2025 | 1,39 | 1,42 | 1,26 | 1,33 | -4,32% | 293.648,00 |
| 31.10.2025 | 1,40 | 1,40 | 1,32 | 1,39 | 4,12% | 122.789,00 |
| 30.10.2025 | 1,35 | 1,36 | 1,32 | 1,34 | -1,84% | 68.052,00 |
| 29.10.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -5,56% | 205.309,00 |
| 28.10.2025 | 1,44 | 1,48 | 1,42 | 1,44 | 0,00% | 84.763,00 |
| 27.10.2025 | 1,46 | 1,47 | 1,42 | 1,44 | -0,69% | 52.588,00 |
| 24.10.2025 | 1,47 | 1,49 | 1,43 | 1,45 | -1,36% | 91.950,00 |
| 23.10.2025 | 1,46 | 1,47 | 1,42 | 1,47 | 1,38% | 124.812,00 |
| 22.10.2025 | 1,48 | 1,48 | 1,42 | 1,45 | -0,68% | 107.567,00 |
| 21.10.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,39% | 195.018,00 |
| 20.10.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 3,61% | 80.003,00 |
| 17.10.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -2,13% | - |
| 16.10.2025 | 1,49 | 1,49 | 1,40 | 1,42 | -1,39% | 121.608,00 |
| 15.10.2025 | 1,47 | 1,49 | 1,43 | 1,44 | -1,37% | 120.274,00 |
| 14.10.2025 | 1,41 | 1,49 | 1,39 | 1,46 | 2,82% | 184.633,00 |
| 13.10.2025 | 1,44 | 1,47 | 1,38 | 1,42 | 0,71% | 104.669,00 |
| 10.10.2025 | 1,40 | 1,49 | 1,38 | 1,41 | 1,81% | 281.591,00 |
| 09.10.2025 | 1,39 | 1,50 | 1,37 | 1,39 | -0,36% | 341.746,00 |
| 08.10.2025 | 1,31 | 1,40 | 1,28 | 1,39 | 6,11% | 239.798,00 |
| 07.10.2025 | 1,31 | 1,31 | 1,28 | 1,31 | 0,00% | 44.469,00 |
| 06.10.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 3,97% | 97.994,00 |
| 03.10.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -0,79% | 100.275,00 |
| 02.10.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -1,55% | 55.727,00 |
| 01.10.2025 | 1,27 | 1,30 | 1,27 | 1,29 | -0,77% | 42.373,00 |
| 30.09.2025 | 1,33 | 1,33 | 1,27 | 1,30 | -1,52% | 124.700,00 |
| 29.09.2025 | 1,32 | 1,34 | 1,29 | 1,32 | -1,49% | 89.572,00 |
| 26.09.2025 | 1,33 | 1,34 | 1,29 | 1,34 | 1,52% | 59.081,00 |
| 25.09.2025 | 1,31 | 1,34 | 1,31 | 1,32 | 0,38% | 79.507,00 |
| 24.09.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 1,94% | 62.986,00 |
| 23.09.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -1,53% | 54.545,00 |
| 22.09.2025 | 1,32 | 1,35 | 1,31 | 1,31 | -2,24% | 41.941,00 |
| 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 | 4,72% | 69.930,00 |
| 08.09.2025 | 1,28 | 1,31 | 1,25 | 1,27 | -1,55% | 86.720,00 |
| 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 | 0,93% | 60.949,00 |
| 11.08.2025 | 1,09 | 1,10 | 1,07 | 1,08 | 0,00% | 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 | -2,70% | 160.422,00 |
| 31.07.2025 | 1,10 | 1,11 | 1,07 | 1,11 | 1,83% | 69.617,00 |
| 30.07.2025 | 1,12 | 1,14 | 1,08 | 1,09 | -1,80% | 50.743,00 |
| 29.07.2025 | 1,16 | 1,18 | 1,11 | 1,11 | -4,31% | 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 | -1,11% | 126.834,00 |
| 03.07.2025 | 0,93 | 0,93 | 0,92 | 0,93 | 0,03% | 45.072,00 |
| 02.07.2025 | 0,91 | 0,93 | 0,91 | 0,93 | 0,87% | 188.604,00 |
| 01.07.2025 | 0,93 | 0,93 | 0,92 | 0,92 | -0,86% | 52.770,00 |
| 30.06.2025 | 0,95 | 0,95 | 0,93 | 0,93 | -3,17% | 94.456,00 |
| 27.06.2025 | 0,92 | 0,97 | 0,91 | 0,96 | 2,31% | 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 | -2,96% | 172.528,00 |
| 20.06.2025 | 0,94 | 0,97 | 0,91 | 0,95 | 0,05% | 162.043,00 |
| 18.06.2025 | 0,93 | 0,97 | 0,90 | 0,95 | 2,97% | 68.595,00 |