Deutsche Märkte schließen in 7 Stunden 53 Minuten
DAX
18.852,04 +140,55 (+0,75%) Euro Stoxx 50
4.884,94 +49,64 (+1,03%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Gold
2.604,70 +6,10 (+0,23%) EUR/USD
1,1146 +0,0024 (+0,21%) Bitcoin EUR
55.659,06 +1.416,99 (+2,61%)
Mesa Air Group, Inc. (MESA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2024 | 1,2500 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 158.500 |
| 17. Sept. 2024 | 1,2400 | 1,3300 | 1,2400 | 1,2500 | 1,2500 | 79.800 |
| 16. Sept. 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 97.400 |
| 13. Sept. 2024 | 1,2500 | 1,3300 | 1,1800 | 1,2600 | 1,2600 | 146.000 |
| 12. Sept. 2024 | 1,1300 | 1,2900 | 1,1300 | 1,2600 | 1,2600 | 196.300 |
| 11. Sept. 2024 | 1,1300 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 34.500 |
| 10. Sept. 2024 | 1,1400 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 111.900 |
| 09. Sept. 2024 | 1,1800 | 1,2000 | 1,1100 | 1,1300 | 1,1300 | 144.700 |
| 06. Sept. 2024 | 1,1700 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 76.700 |
| 05. Sept. 2024 | 1,1900 | 1,2300 | 1,1000 | 1,1700 | 1,1700 | 160.600 |
| 04. Sept. 2024 | 1,2400 | 1,2600 | 1,1700 | 1,1900 | 1,1900 | 196.300 |
| 03. Sept. 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 49.900 |
| 30. Aug. 2024 | 1,2600 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 73.100 |
| 29. Aug. 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 75.600 |
| 28. Aug. 2024 | 1,3000 | 1,3100 | 1,2200 | 1,2600 | 1,2600 | 125.400 |
| 27. Aug. 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 81.100 |
| 26. Aug. 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 110.600 |
| 23. Aug. 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 90.300 |
| 22. Aug. 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2100 | 1,2100 | 108.700 |
| 21. Aug. 2024 | 1,2900 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 209.600 |
| 20. Aug. 2024 | 1,3000 | 1,3200 | 1,2000 | 1,2700 | 1,2700 | 200.300 |
| 19. Aug. 2024 | 1,3300 | 1,3400 | 1,2100 | 1,2900 | 1,2900 | 213.000 |
| 16. Aug. 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 150.200 |
| 15. Aug. 2024 | 1,2500 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 262.200 |
| 14. Aug. 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 90.500 |
| 13. Aug. 2024 | 1,2500 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 159.700 |
| 12. Aug. 2024 | 1,3000 | 1,3200 | 1,1700 | 1,2500 | 1,2500 | 351.700 |
| 09. Aug. 2024 | 1,3500 | 1,3900 | 1,2900 | 1,3000 | 1,3000 | 195.400 |
| 08. Aug. 2024 | 1,3800 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 183.600 |
| 07. Aug. 2024 | 1,3200 | 1,4500 | 1,3000 | 1,3900 | 1,3900 | 315.300 |
| 06. Aug. 2024 | 1,3400 | 1,3900 | 1,2600 | 1,2600 | 1,2600 | 344.100 |
| 05. Aug. 2024 | 1,3800 | 1,4300 | 1,2800 | 1,3300 | 1,3300 | 491.000 |
| 02. Aug. 2024 | 1,5500 | 1,5900 | 1,4200 | 1,4300 | 1,4300 | 310.000 |
| 01. Aug. 2024 | 1,5600 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 329.400 |
| 31. Juli 2024 | 1,5900 | 1,6100 | 1,5200 | 1,5700 | 1,5700 | 115.100 |
| 30. Juli 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 83.900 |
| 29. Juli 2024 | 1,6000 | 1,6100 | 1,5200 | 1,5600 | 1,5600 | 138.300 |
| 26. Juli 2024 | 1,5700 | 1,6200 | 1,5300 | 1,5800 | 1,5800 | 109.000 |
| 25. Juli 2024 | 1,5400 | 1,6300 | 1,5300 | 1,5700 | 1,5700 | 103.900 |
| 24. Juli 2024 | 1,6500 | 1,6500 | 1,5400 | 1,5700 | 1,5700 | 176.500 |
| 23. Juli 2024 | 1,6900 | 1,7300 | 1,6100 | 1,6300 | 1,6300 | 119.600 |
| 22. Juli 2024 | 1,7400 | 1,7700 | 1,6800 | 1,6900 | 1,6900 | 159.900 |
| 19. Juli 2024 | 1,6700 | 1,7300 | 1,6600 | 1,7200 | 1,7200 | 121.000 |
| 18. Juli 2024 | 1,7700 | 1,8700 | 1,6900 | 1,6900 | 1,6900 | 235.900 |
| 17. Juli 2024 | 1,7300 | 1,8900 | 1,7100 | 1,7700 | 1,7700 | 489.400 |
| 16. Juli 2024 | 1,6300 | 1,8000 | 1,6300 | 1,7600 | 1,7600 | 422.400 |
| 15. Juli 2024 | 1,6000 | 1,6400 | 1,5600 | 1,6300 | 1,6300 | 154.800 |
| 12. Juli 2024 | 1,5700 | 1,6400 | 1,5700 | 1,5900 | 1,5900 | 131.400 |
| 11. Juli 2024 | 1,6000 | 1,6500 | 1,5200 | 1,5900 | 1,5900 | 232.400 |
| 10. Juli 2024 | 1,5700 | 1,6400 | 1,5000 | 1,6200 | 1,6200 | 151.600 |
| 09. Juli 2024 | 1,5600 | 1,6000 | 1,5100 | 1,5600 | 1,5600 | 96.200 |
| 08. Juli 2024 | 1,5100 | 1,6100 | 1,5000 | 1,5600 | 1,5600 | 212.100 |
| 05. Juli 2024 | 1,5300 | 1,6000 | 1,4600 | 1,4900 | 1,4900 | 369.800 |
| 03. Juli 2024 | 1,5300 | 1,6800 | 1,5000 | 1,5900 | 1,5900 | 642.800 |
| 02. Juli 2024 | 1,5400 | 1,5400 | 1,3700 | 1,3700 | 1,3700 | 665.700 |
| 01. Juli 2024 | 1,7100 | 1,7200 | 1,4800 | 1,5700 | 1,5700 | 616.000 |
| 28. Juni 2024 | 1,7100 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 249.200 |
| 27. Juni 2024 | 1,7200 | 1,8200 | 1,7000 | 1,7300 | 1,7300 | 356.400 |
| 26. Juni 2024 | 1,7100 | 1,7900 | 1,7100 | 1,7300 | 1,7300 | 244.300 |
| 25. Juni 2024 | 1,6400 | 1,7800 | 1,6300 | 1,7400 | 1,7400 | 340.300 |
| 24. Juni 2024 | 1,7800 | 1,7800 | 1,6500 | 1,6800 | 1,6800 | 680.800 |
| 21. Juni 2024 | 1,6000 | 1,8300 | 1,5600 | 1,7900 | 1,7900 | 963.800 |
| 20. Juni 2024 | 1,5800 | 1,7400 | 1,5400 | 1,6200 | 1,6200 | 1.615.900 |
| 18. Juni 2024 | 1,4000 | 1,6000 | 1,3000 | 1,5800 | 1,5800 | 4.700.900 |
| 17. Juni 2024 | 1,1100 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 116.100 |
| 14. Juni 2024 | 1,1900 | 1,2000 | 1,0600 | 1,1000 | 1,1000 | 219.700 |
| 13. Juni 2024 | 1,2100 | 1,2400 | 1,1300 | 1,1800 | 1,1800 | 228.600 |
| 12. Juni 2024 | 1,2900 | 1,3100 | 1,2200 | 1,2300 | 1,2300 | 97.600 |
| 11. Juni 2024 | 1,3400 | 1,3400 | 1,2300 | 1,2600 | 1,2600 | 171.400 |
| 10. Juni 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 148.600 |
| 07. Juni 2024 | 1,3300 | 1,3500 | 1,2400 | 1,3500 | 1,3500 | 307.200 |
| 06. Juni 2024 | 1,4000 | 1,4200 | 1,3200 | 1,3400 | 1,3400 | 248.500 |
| 05. Juni 2024 | 1,4500 | 1,4500 | 1,3500 | 1,4100 | 1,4100 | 208.700 |
| 04. Juni 2024 | 1,3700 | 1,4800 | 1,3600 | 1,4300 | 1,4300 | 448.200 |
| 03. Juni 2024 | 1,2600 | 1,4900 | 1,2500 | 1,3600 | 1,3600 | 1.016.600 |
| 31. Mai 2024 | 1,1300 | 1,2600 | 1,1300 | 1,2200 | 1,2200 | 372.900 |
| 30. Mai 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 128.800 |
| 29. Mai 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 182.700 |
| 28. Mai 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 167.300 |
| 24. Mai 2024 | 1,1500 | 1,2100 | 1,1000 | 1,1900 | 1,1900 | 218.600 |
| 23. Mai 2024 | 1,1600 | 1,2200 | 1,1000 | 1,1500 | 1,1500 | 302.400 |
| 22. Mai 2024 | 1,2400 | 1,2400 | 1,1200 | 1,1800 | 1,1800 | 581.500 |
| 21. Mai 2024 | 1,0900 | 1,3300 | 1,0800 | 1,2400 | 1,2400 | 2.172.200 |
| 20. Mai 2024 | 1,0100 | 1,1500 | 0,9500 | 1,1000 | 1,1000 | 3.404.000 |
| 17. Mai 2024 | 0,8900 | 0,9200 | 0,8700 | 0,8700 | 0,8700 | 124.200 |
| 16. Mai 2024 | 0,8800 | 0,9200 | 0,8800 | 0,9000 | 0,9000 | 84.500 |
| 15. Mai 2024 | 0,8900 | 0,9300 | 0,8700 | 0,9100 | 0,9100 | 257.600 |
| 14. Mai 2024 | 0,8700 | 0,9400 | 0,8700 | 0,9200 | 0,9200 | 264.800 |
| 13. Mai 2024 | 0,9200 | 0,9300 | 0,8800 | 0,9000 | 0,9000 | 147.800 |
| 10. Mai 2024 | 0,9500 | 0,9500 | 0,9000 | 0,9200 | 0,9200 | 126.400 |
| 09. Mai 2024 | 0,8900 | 0,9500 | 0,8900 | 0,9400 | 0,9400 | 269.800 |
| 08. Mai 2024 | 0,8700 | 0,9100 | 0,8700 | 0,9000 | 0,9000 | 106.100 |
| 07. Mai 2024 | 0,9100 | 0,9200 | 0,8600 | 0,8600 | 0,8600 | 161.700 |
| 06. Mai 2024 | 0,8900 | 0,9300 | 0,8800 | 0,9200 | 0,9200 | 207.900 |
| 03. Mai 2024 | 0,9000 | 0,9100 | 0,8100 | 0,8900 | 0,8900 | 482.800 |
| 02. Mai 2024 | 0,9200 | 0,9200 | 0,8800 | 0,9000 | 0,9000 | 108.400 |
| 01. Mai 2024 | 0,9100 | 0,9100 | 0,8700 | 0,9000 | 0,9000 | 52.700 |
| 30. Apr. 2024 | 0,9200 | 0,9400 | 0,9000 | 0,9200 | 0,9200 | 88.700 |
| 29. Apr. 2024 | 0,9400 | 0,9400 | 0,9000 | 0,9300 | 0,9300 | 183.300 |
| 26. Apr. 2024 | 0,9400 | 0,9400 | 0,8900 | 0,9200 | 0,9200 | 89.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
