44,700€
4,84%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,55 | 44,79 | 42,55 | 44,76 | 4,97% | 100,00 |
| 05.06.2025 | 42,94 | 43,31 | 42,37 | 42,64 | -0,76% | 2,00 |
| 04.06.2025 | 42,85 | 43,50 | 42,54 | 42,96 | -0,49% | - |
| 03.06.2025 | 42,42 | 43,35 | 42,25 | 43,18 | 1,25% | - |
| 02.06.2025 | 42,64 | 42,70 | 41,61 | 42,64 | 0,06% | 500,00 |
| 30.05.2025 | 42,68 | 42,91 | 42,18 | 42,62 | -0,48% | - |
| 29.05.2025 | 43,10 | 44,77 | 42,41 | 42,82 | -0,63% | 230,00 |
| 28.05.2025 | 43,86 | 44,04 | 42,88 | 43,09 | -1,52% | - |
| 27.05.2025 | 42,82 | 44,23 | 42,43 | 43,76 | 1,67% | 425,00 |
| 26.05.2025 | 42,03 | 43,56 | 42,03 | 43,04 | 2,12% | - |
| 23.05.2025 | 43,06 | 43,07 | 41,32 | 42,14 | -2,17% | 538,00 |
| 22.05.2025 | 42,70 | 43,38 | 42,35 | 43,08 | 0,96% | - |
| 21.05.2025 | 44,08 | 44,10 | 42,38 | 42,67 | -3,94% | 54,00 |
| 20.05.2025 | 45,47 | 45,63 | 44,18 | 44,42 | -2,36% | - |
| 19.05.2025 | 44,87 | 45,88 | 44,37 | 45,49 | -0,52% | 270,00 |
| 16.05.2025 | 44,79 | 46,01 | 44,72 | 45,73 | 1,58% | 130,00 |
| 15.05.2025 | 45,29 | 45,33 | 44,33 | 45,02 | -0,62% | 60,00 |
| 14.05.2025 | 47,35 | 47,57 | 45,24 | 45,30 | -4,40% | - |
| 13.05.2025 | 45,70 | 47,81 | 45,33 | 47,38 | 2,39% | 125,00 |
| 12.05.2025 | 43,05 | 48,06 | 43,05 | 46,27 | 7,75% | 380,00 |
| 09.05.2025 | 43,29 | 43,82 | 42,40 | 42,95 | -0,98% | 5,00 |
| 08.05.2025 | 40,12 | 43,46 | 40,12 | 43,37 | 8,06% | - |
| 07.05.2025 | 40,13 | 40,39 | 39,43 | 40,14 | 1,65% | 157,00 |
| 06.05.2025 | 40,23 | 40,23 | 38,89 | 39,49 | -2,24% | 30,00 |
| 05.05.2025 | 38,72 | 40,61 | 38,32 | 40,39 | 3,30% | 114,00 |
| 02.05.2025 | 36,92 | 39,55 | 36,86 | 39,10 | 6,39% | 30,00 |
| 30.04.2025 | 36,91 | 37,08 | 35,13 | 36,75 | -0,55% | 15,00 |
| 29.04.2025 | 36,82 | 37,25 | 36,31 | 36,96 | 0,48% | - |
| 28.04.2025 | 36,37 | 37,65 | 36,33 | 36,78 | 0,31% | - |
| 25.04.2025 | 36,73 | 37,27 | 36,19 | 36,67 | -0,69% | 52,00 |
| 24.04.2025 | 36,70 | 37,19 | 35,72 | 36,92 | 0,81% | 50,00 |
| 23.04.2025 | 35,50 | 38,45 | 35,50 | 36,63 | 3,65% | 1.131,00 |
| 22.04.2025 | 34,34 | 35,49 | 34,29 | 35,34 | -1,68% | 70,00 |
| 17.04.2025 | 35,69 | 36,31 | 35,35 | 35,94 | 0,76% | 30,00 |
| 16.04.2025 | 37,66 | 37,66 | 35,03 | 35,67 | -1,40% | 23,00 |
| 15.04.2025 | 35,42 | 36,74 | 35,21 | 36,18 | 1,99% | 160,00 |
| 14.04.2025 | 36,16 | 37,39 | 34,73 | 35,47 | -1,60% | 70,00 |
| 11.04.2025 | 35,23 | 36,12 | 34,24 | 36,05 | 2,47% | 50,00 |
| 10.04.2025 | 40,30 | 41,00 | 34,52 | 35,18 | -13,06% | 50,00 |
| 09.04.2025 | 32,67 | 41,07 | 31,58 | 40,46 | 23,51% | 1.392,00 |
| 08.04.2025 | 34,60 | 35,82 | 32,34 | 32,76 | -3,87% | 588,00 |
| 07.04.2025 | 33,77 | 36,38 | 32,05 | 34,08 | 0,55% | 1.604,00 |
| 04.04.2025 | 35,12 | 35,51 | 31,70 | 33,90 | -3,43% | 455,00 |
| 03.04.2025 | 38,66 | 38,66 | 34,91 | 35,10 | -12,24% | 1.260,00 |
| 02.04.2025 | 39,44 | 40,12 | 38,21 | 40,00 | 1,88% | 40,00 |
| 01.04.2025 | 40,29 | 40,89 | 37,79 | 39,26 | -2,59% | 175,00 |
| 31.03.2025 | 40,45 | 40,69 | 37,72 | 40,30 | -0,31% | 272,00 |
| 28.03.2025 | 42,84 | 42,99 | 40,27 | 40,43 | -5,43% | 1.100,00 |
| 27.03.2025 | 44,85 | 44,96 | 42,60 | 42,75 | -4,54% | 400,00 |
| 26.03.2025 | 45,15 | 45,72 | 44,26 | 44,78 | -0,69% | - |
| 25.03.2025 | 45,39 | 46,18 | 44,79 | 45,09 | -0,52% | - |
| 24.03.2025 | 43,13 | 45,69 | 43,13 | 45,33 | 4,67% | 10,00 |
| 21.03.2025 | 43,21 | 43,53 | 41,90 | 43,31 | 0,05% | - |
| 20.03.2025 | 43,70 | 44,56 | 43,17 | 43,29 | -1,20% | - |
| 19.03.2025 | 41,83 | 43,96 | 41,83 | 43,81 | 4,42% | 69,00 |
| 18.03.2025 | 42,94 | 42,96 | 41,16 | 41,96 | -2,24% | 70,00 |
| 17.03.2025 | 42,73 | 43,05 | 41,99 | 42,92 | -0,05% | 546,00 |
| 14.03.2025 | 40,98 | 42,97 | 40,53 | 42,94 | 6,01% | 6,00 |
| 13.03.2025 | 41,68 | 42,52 | 39,47 | 40,51 | -2,61% | 64,00 |
| 12.03.2025 | 42,96 | 43,83 | 40,48 | 41,59 | -3,38% | 107,00 |
| 11.03.2025 | 40,83 | 45,56 | 40,83 | 43,05 | 6,95% | 755,00 |
| 10.03.2025 | 49,11 | 49,11 | 40,08 | 40,25 | -17,90% | - |
| 07.03.2025 | 51,01 | 51,37 | 47,13 | 49,03 | -3,66% | 130,00 |
| 06.03.2025 | 52,55 | 53,36 | 50,50 | 50,89 | -3,32% | - |
| 05.03.2025 | 51,76 | 52,91 | 50,78 | 52,64 | 2,22% | 220,00 |
| 04.03.2025 | 55,82 | 55,91 | 51,17 | 51,49 | -7,53% | - |
| 03.03.2025 | 57,84 | 58,20 | 55,07 | 55,68 | -3,93% | - |
| 28.02.2025 | 57,58 | 58,22 | 56,88 | 57,96 | -1,59% | - |
| 26.02.2025 | 58,86 | 60,48 | 58,62 | 58,90 | 0,27% | - |
| 25.02.2025 | 58,80 | 59,23 | 56,90 | 58,74 | 0,02% | - |
| 24.02.2025 | 57,39 | 59,49 | 57,18 | 58,73 | 2,58% | 6,00 |
| 21.02.2025 | 60,68 | 61,37 | 57,01 | 57,25 | -5,64% | 150,00 |
| 20.02.2025 | 62,34 | 62,75 | 59,59 | 60,68 | -2,73% | 15,00 |
| 19.02.2025 | 61,63 | 63,29 | 61,18 | 62,38 | 1,24% | - |
| 18.02.2025 | 62,39 | 63,23 | 60,00 | 61,62 | -0,06% | - |
| 17.02.2025 | 62,29 | 62,60 | 61,00 | 61,66 | -1,09% | - |
| 14.02.2025 | 61,87 | 62,40 | 60,82 | 62,34 | 1,72% | 55,00 |
| 13.02.2025 | 63,86 | 64,28 | 58,73 | 61,28 | -3,81% | - |
| 12.02.2025 | 62,34 | 64,05 | 61,75 | 63,71 | 2,03% | - |
| 11.02.2025 | 64,27 | 64,54 | 61,95 | 62,44 | -2,68% | - |
| 10.02.2025 | 65,99 | 67,10 | 63,86 | 64,16 | -2,77% | 18,00 |
| 07.02.2025 | 65,48 | 66,53 | 65,10 | 65,98 | 0,99% | - |
| 06.02.2025 | 66,43 | 66,91 | 64,74 | 65,33 | -1,38% | - |
| 05.02.2025 | 66,51 | 66,69 | 65,27 | 66,25 | -0,38% | - |
| 04.02.2025 | 65,08 | 66,50 | 64,11 | 66,50 | 2,93% | - |
| 03.02.2025 | 64,29 | 65,17 | 61,93 | 64,61 | -0,35% | 10,00 |
| 31.01.2025 | 65,88 | 66,77 | 64,78 | 64,84 | -1,88% | - |
| 30.01.2025 | 65,41 | 66,25 | 64,90 | 66,08 | 0,62% | - |
| 29.01.2025 | 64,77 | 65,89 | 64,67 | 65,67 | 1,39% | - |
| 28.01.2025 | 64,46 | 64,95 | 63,55 | 64,77 | 0,27% | - |
| 27.01.2025 | 63,99 | 65,13 | 63,06 | 64,59 | 1,02% | 6,00 |
| 24.01.2025 | 64,71 | 64,84 | 63,67 | 63,94 | -1,22% | - |
| 23.01.2025 | 65,12 | 65,81 | 63,87 | 64,73 | -0,67% | - |
| 22.01.2025 | 66,69 | 67,17 | 64,50 | 65,16 | -0,72% | 110,00 |
| 21.01.2025 | 63,52 | 65,84 | 63,52 | 65,64 | 3,34% | - |
| 20.01.2025 | 63,92 | 63,92 | 63,42 | 63,52 | -0,88% | 12,00 |
| 17.01.2025 | 64,21 | 65,14 | 63,89 | 64,08 | -0,26% | 10,00 |
| 16.01.2025 | 63,63 | 64,50 | 62,99 | 64,25 | 1,05% | - |
| 15.01.2025 | 64,44 | 65,81 | 63,24 | 63,58 | -1,05% | - |
| 14.01.2025 | 63,55 | 64,94 | 63,55 | 64,25 | 0,91% | - |