1,330$
-5,00%
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 | -3,94% | 184.713,00 |
| 18.09.2025 | 1,42 | 1,42 | 1,38 | 1,40 | 0,36% | 73.156,00 |
| 17.09.2025 | 1,38 | 1,41 | 1,37 | 1,39 | 1,46% | 61.886,00 |
| 16.09.2025 | 1,38 | 1,41 | 1,37 | 1,37 | -0,72% | 81.914,00 |
| 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% | 391.543,00 |
| 03.09.2025 | 1,23 | 1,34 | 1,21 | 1,33 | 8,13% | 174.337,00 |
| 02.09.2025 | 1,24 | 1,24 | 1,18 | 1,23 | -0,81% | 140.705,00 |
| 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% | 75.697,00 |
| 27.08.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 2,09% | 103.051,00 |
| 26.08.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 0,42% | 51.515,00 |
| 25.08.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | 85.034,00 |
| 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% | 33.252,00 |
| 19.08.2025 | 1,21 | 1,22 | 1,15 | 1,15 | -2,54% | 330.621,00 |
| 18.08.2025 | 1,15 | 1,20 | 1,07 | 1,18 | 4,42% | 320.981,00 |
| 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% | 51.157,00 |
| 13.08.2025 | 1,08 | 1,11 | 1,07 | 1,10 | 0,92% | 86.863,00 |
| 12.08.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,00% | 59.939,00 |
| 11.08.2025 | 1,09 | 1,10 | 1,07 | 1,09 | 0,93% | 64.686,00 |
| 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% | 56.068,00 |
| 06.08.2025 | 1,09 | 1,09 | 1,06 | 1,07 | -0,93% | 25.183,00 |
| 05.08.2025 | 1,07 | 1,09 | 1,03 | 1,08 | 0,93% | 62.267,00 |
| 04.08.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -0,93% | 27.129,00 |
| 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% | 69.615,00 |
| 30.07.2025 | 1,12 | 1,14 | 1,08 | 1,09 | -2,68% | 50.740,00 |
| 29.07.2025 | 1,16 | 1,18 | 1,11 | 1,12 | -3,45% | 78.965,00 |
| 28.07.2025 | 1,15 | 1,17 | 1,15 | 1,16 | -0,85% | 48.251,00 |
| 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% | 153.186,00 |
| 23.07.2025 | 1,17 | 1,19 | 1,14 | 1,18 | 1,72% | 91.653,00 |
| 22.07.2025 | 1,14 | 1,17 | 1,12 | 1,16 | 0,87% | 102.567,00 |
| 21.07.2025 | 1,18 | 1,20 | 1,12 | 1,15 | -3,36% | 159.565,00 |
| 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% | 186.246,00 |
| 16.07.2025 | 1,05 | 1,06 | 1,01 | 1,05 | 0,00% | 44.288,00 |
| 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% | 206.926,00 |
| 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% | 126.074,00 |
| 09.07.2025 | 0,92 | 0,96 | 0,91 | 0,96 | 5,40% | 160.578,00 |
| 08.07.2025 | 0,91 | 0,93 | 0,90 | 0,91 | -1,09% | 91.735,00 |
| 07.07.2025 | 0,93 | 0,93 | 0,90 | 0,92 | -1,11% | 126.830,00 |
| 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 | 0,86% | 187.295,00 |
| 01.07.2025 | 0,93 | 0,93 | 0,92 | 0,92 | -0,85% | 52.680,00 |
| 30.06.2025 | 0,95 | 0,95 | 0,93 | 0,93 | -3,17% | 94.012,00 |
| 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% | 68.638,00 |
| 24.06.2025 | 0,93 | 0,95 | 0,92 | 0,95 | 2,84% | 73.967,00 |
| 23.06.2025 | 0,95 | 0,95 | 0,92 | 0,92 | -2,96% | 172.163,00 |
| 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 |
| 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 | -1,08% | 93.334,00 |
| 13.06.2025 | 1,00 | 1,01 | 0,92 | 0,96 | -4,86% | 300.399,00 |
| 12.06.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 0,00% | 134.508,00 |
| 11.06.2025 | 1,02 | 1,02 | 1,00 | 1,01 | -0,98% | 172.106,00 |
| 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% | 102.306,00 |
| 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% | 84.738,00 |
| 04.06.2025 | 1,03 | 1,03 | 1,00 | 1,02 | 0,00% | 60.902,00 |
| 03.06.2025 | 1,03 | 1,03 | 1,00 | 1,02 | 0,00% | 57.018,00 |
| 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% | 33.200,00 |
| 27.05.2025 | 1,05 | 1,05 | 1,00 | 1,02 | -1,92% | 106.483,00 |
| 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% | 141.209,00 |
| 20.05.2025 | 1,04 | 1,05 | 1,01 | 1,03 | 0,00% | 93.254,00 |
| 19.05.2025 | 1,02 | 1,06 | 1,02 | 1,03 | -2,83% | 63.012,00 |
| 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% | 176.939,00 |
| 14.05.2025 | 1,01 | 1,01 | 0,98 | 0,99 | -1,95% | 138.366,00 |
| 13.05.2025 | 1,00 | 1,02 | 0,97 | 1,01 | 1,60% | 149.618,00 |
| 12.05.2025 | 1,04 | 1,04 | 0,96 | 0,99 | 2,15% | 268.293,00 |
| 09.05.2025 | 0,96 | 1,01 | 0,94 | 0,97 | 2,42% | 180.729,00 |
| 08.05.2025 | 0,96 | 1,00 | 0,93 | 0,95 | -3,42% | 382.123,00 |
| 07.05.2025 | 1,03 | 1,03 | 0,96 | 0,98 | -3,55% | 121.914,00 |
| 06.05.2025 | 1,05 | 1,05 | 1,01 | 1,02 | -2,86% | 147.033,00 |
| 05.05.2025 | 1,05 | 1,08 | 1,03 | 1,05 | -1,41% | 133.898,00 |
| 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 | -3,59% | 100.940,00 |
| 30.04.2025 | 1,11 | 1,13 | 1,10 | 1,12 | -1,33% | 45.894,00 |
| 29.04.2025 | 1,12 | 1,14 | 1,10 | 1,13 | 1,80% | 96.591,00 |