38,660€
-1,53%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 65,04 | 65,38 | 62,03 | 63,67 | -2,68% | 4,00 |
| 10.01.2025 | 59,87 | 67,17 | 58,91 | 65,43 | 9,27% | 46,00 |
| 09.01.2025 | 59,70 | 59,93 | 59,52 | 59,88 | 0,46% | 106,00 |
| 08.01.2025 | 59,28 | 59,98 | 58,20 | 59,60 | 0,81% | - |
| 07.01.2025 | 57,84 | 59,37 | 57,37 | 59,12 | 2,55% | - |
| 06.01.2025 | 57,19 | 58,71 | 56,82 | 57,65 | 0,73% | 220,00 |
| 03.01.2025 | 57,57 | 57,85 | 55,16 | 57,23 | -0,42% | 86,00 |
| 02.01.2025 | 58,66 | 59,21 | 57,16 | 57,47 | -1,18% | - |
| 30.12.2024 | 58,85 | 58,85 | 57,99 | 58,16 | -0,95% | 4,00 |
| 27.12.2024 | 59,87 | 59,93 | 58,64 | 58,72 | -0,51% | - |
| 23.12.2024 | 58,45 | 59,15 | 57,62 | 59,02 | 0,98% | - |
| 20.12.2024 | 58,45 | 59,25 | 56,70 | 58,44 | -0,02% | 100,00 |
| 19.12.2024 | 57,03 | 58,50 | 56,30 | 58,45 | 2,27% | - |
| 18.12.2024 | 58,02 | 59,11 | 56,30 | 57,16 | -1,48% | - |
| 17.12.2024 | 57,87 | 58,40 | 57,62 | 58,02 | 0,24% | - |
| 16.12.2024 | 58,53 | 58,87 | 57,62 | 57,88 | -1,09% | - |
| 13.12.2024 | 58,94 | 59,11 | 58,12 | 58,52 | -0,73% | - |
| 12.12.2024 | 60,38 | 60,81 | 58,67 | 58,95 | -2,26% | 77,00 |
| 11.12.2024 | 59,74 | 60,91 | 59,59 | 60,31 | 0,95% | 100,00 |
| 10.12.2024 | 59,05 | 60,96 | 59,01 | 59,74 | 1,17% | - |
| 09.12.2024 | 60,98 | 61,68 | 58,96 | 59,05 | -3,14% | 336,00 |
| 06.12.2024 | 62,31 | 63,45 | 60,77 | 60,96 | -2,17% | - |
| 05.12.2024 | 61,08 | 63,80 | 60,82 | 62,31 | 2,03% | - |
| 04.12.2024 | 59,55 | 61,26 | 59,52 | 61,07 | 2,54% | - |
| 03.12.2024 | 60,41 | 60,63 | 59,09 | 59,56 | -1,43% | - |
| 02.12.2024 | 60,40 | 61,21 | 60,21 | 60,42 | 0,00% | - |
| 29.11.2024 | 60,48 | 60,72 | 60,22 | 60,42 | -0,10% | - |
| 28.11.2024 | 60,15 | 60,53 | 60,15 | 60,48 | 0,54% | - |
| 27.11.2024 | 61,27 | 61,54 | 59,77 | 60,16 | -1,95% | - |
| 26.11.2024 | 61,51 | 62,84 | 61,02 | 61,35 | -0,25% | - |
| 25.11.2024 | 60,82 | 62,13 | 60,48 | 61,51 | 1,15% | 22,00 |
| 22.11.2024 | 61,92 | 61,92 | 60,35 | 60,81 | 0,63% | 3,00 |
| 21.11.2024 | 60,16 | 62,03 | 60,00 | 60,43 | 0,33% | - |
| 20.11.2024 | 61,09 | 61,85 | 58,59 | 60,23 | -1,42% | - |
| 19.11.2024 | 59,66 | 61,50 | 58,08 | 61,09 | 2,38% | 282,00 |
| 18.11.2024 | 60,89 | 61,20 | 59,04 | 59,67 | -2,00% | - |
| 15.11.2024 | 61,64 | 62,41 | 60,52 | 60,89 | -1,22% | - |
| 14.11.2024 | 61,14 | 62,77 | 61,03 | 61,64 | 0,80% | - |
| 13.11.2024 | 60,34 | 61,98 | 60,16 | 61,15 | 1,32% | 2,00 |
| 12.11.2024 | 59,55 | 60,42 | 59,00 | 60,35 | 1,34% | 162,00 |
| 11.11.2024 | 56,87 | 59,94 | 56,87 | 59,55 | 4,74% | 40,00 |
| 08.11.2024 | 56,08 | 57,54 | 55,94 | 56,86 | 1,38% | - |
| 07.11.2024 | 57,95 | 58,32 | 55,94 | 56,08 | -3,18% | 46,00 |
| 06.11.2024 | 54,43 | 58,38 | 54,43 | 57,92 | 8,36% | 527,00 |