58,720€
0,46%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 52,39 | 53,65 | 52,06 | 53,45 | 2,01% | - |
| 04.11.2024 | 53,68 | 53,73 | 52,25 | 52,40 | -2,46% | - |
| 01.11.2024 | 52,62 | 54,54 | 52,62 | 53,72 | 2,08% | 65,00 |
| 31.10.2024 | 53,81 | 54,31 | 52,44 | 52,62 | -2,21% | 196,00 |
| 30.10.2024 | 53,00 | 54,37 | 52,66 | 53,81 | 1,53% | - |
| 29.10.2024 | 51,27 | 53,21 | 50,52 | 53,00 | 3,36% | - |
| 28.10.2024 | 50,08 | 52,34 | 50,08 | 51,28 | 2,39% | - |
| 25.10.2024 | 50,50 | 51,01 | 49,92 | 50,08 | -0,84% | - |
| 24.10.2024 | 50,70 | 51,59 | 50,02 | 50,51 | -0,39% | - |
| 23.10.2024 | 50,67 | 51,11 | 50,36 | 50,71 | 0,06% | 30,00 |
| 22.10.2024 | 51,01 | 51,13 | 50,15 | 50,68 | -0,65% | 80,00 |
| 21.10.2024 | 50,93 | 51,24 | 50,18 | 51,01 | 0,17% | 62,00 |
| 18.10.2024 | 51,05 | 51,80 | 50,51 | 50,92 | -0,25% | - |
| 17.10.2024 | 51,81 | 51,95 | 50,87 | 51,05 | -1,47% | 50,00 |
| 16.10.2024 | 48,15 | 52,02 | 47,99 | 51,81 | 7,69% | - |
| 15.10.2024 | 48,85 | 49,80 | 48,08 | 48,11 | -1,51% | 758,00 |
| 14.10.2024 | 46,88 | 48,92 | 46,81 | 48,85 | 4,21% | - |
| 11.10.2024 | 45,98 | 47,11 | 45,22 | 46,88 | 1,99% | - |
| 10.10.2024 | 46,60 | 47,63 | 43,25 | 45,97 | -1,16% | 1.240,00 |
| 09.10.2024 | 46,10 | 47,34 | 46,02 | 46,51 | 0,88% | 85,00 |
| 08.10.2024 | 45,11 | 46,64 | 44,71 | 46,10 | 2,18% | 425,00 |
| 07.10.2024 | 44,76 | 45,29 | 44,46 | 45,12 | 0,78% | - |
| 04.10.2024 | 43,03 | 45,24 | 43,03 | 44,77 | 4,23% | - |
| 03.10.2024 | 43,94 | 43,95 | 42,55 | 42,95 | -2,28% | - |
| 02.10.2024 | 45,14 | 45,17 | 43,66 | 43,95 | -2,46% | 148,00 |
| 01.10.2024 | 45,61 | 46,00 | 44,31 | 45,06 | -1,16% | 267,00 |
| 30.09.2024 | 46,14 | 46,20 | 45,20 | 45,59 | -1,23% | 112,00 |
| 27.09.2024 | 46,35 | 46,95 | 45,89 | 46,16 | -0,44% | 23,00 |
| 26.09.2024 | 43,89 | 46,52 | 43,74 | 46,36 | 5,70% | - |
| 25.09.2024 | 42,75 | 43,96 | 42,51 | 43,86 | 2,48% | - |
| 24.09.2024 | 42,34 | 42,87 | 42,05 | 42,80 | 1,14% | - |
| 23.09.2024 | 41,99 | 42,67 | 41,82 | 42,32 | 0,78% | - |
| 20.09.2024 | 42,23 | 42,36 | 41,75 | 41,99 | -0,57% | - |
| 19.09.2024 | 42,30 | 43,18 | 42,00 | 42,24 | -0,19% | - |
| 18.09.2024 | 42,03 | 42,93 | 41,75 | 42,32 | 0,68% | 68,00 |
| 17.09.2024 | 40,70 | 42,63 | 40,65 | 42,03 | 3,27% | - |
| 16.09.2024 | 40,78 | 41,27 | 40,52 | 40,70 | -0,18% | - |
| 13.09.2024 | 39,95 | 41,17 | 39,79 | 40,78 | 2,12% | - |
| 12.09.2024 | 40,20 | 42,47 | 38,87 | 39,93 | -0,67% | - |
| 11.09.2024 | 39,29 | 40,25 | 38,99 | 40,20 | 2,32% | - |
| 10.09.2024 | 39,65 | 39,86 | 38,83 | 39,29 | -0,99% | - |
| 09.09.2024 | 37,83 | 39,88 | 37,70 | 39,68 | 5,01% | 54,00 |
| 06.09.2024 | 37,97 | 38,88 | 37,48 | 37,79 | -0,48% | - |
| 05.09.2024 | 38,16 | 39,58 | 37,90 | 37,97 | -0,48% | 140,00 |
| 04.09.2024 | 38,37 | 38,67 | 38,10 | 38,16 | -0,48% | - |
| 03.09.2024 | 38,49 | 38,73 | 38,02 | 38,34 | -0,40% | - |
| 02.09.2024 | 38,38 | 38,49 | 38,31 | 38,49 | 0,16% | - |
| 30.08.2024 | 37,58 | 38,58 | 37,32 | 38,43 | 2,28% | - |
| 29.08.2024 | 36,33 | 37,79 | 36,06 | 37,57 | 3,48% | - |
| 28.08.2024 | 36,47 | 36,88 | 36,13 | 36,31 | -0,45% | - |
| 27.08.2024 | 36,70 | 37,06 | 36,27 | 36,47 | -0,63% | - |
| 26.08.2024 | 37,01 | 37,60 | 36,56 | 36,71 | -0,81% | - |
| 23.08.2024 | 36,25 | 37,07 | 36,04 | 37,01 | 2,06% | - |
| 22.08.2024 | 36,03 | 36,63 | 35,93 | 36,26 | 0,62% | - |
| 21.08.2024 | 36,03 | 36,42 | 35,78 | 36,04 | 0,00% | 35,00 |
| 20.08.2024 | 36,47 | 36,70 | 36,00 | 36,04 | -1,19% | - |
| 19.08.2024 | 36,40 | 36,64 | 36,09 | 36,47 | 0,13% | - |
| 16.08.2024 | 36,71 | 36,88 | 36,20 | 36,42 | -0,76% | 240,00 |
| 15.08.2024 | 35,16 | 36,95 | 35,16 | 36,70 | 4,39% | - |
| 14.08.2024 | 35,92 | 36,24 | 35,10 | 35,16 | -2,12% | - |
| 13.08.2024 | 35,75 | 36,16 | 35,57 | 35,92 | 0,50% | - |
| 12.08.2024 | 35,99 | 36,11 | 35,46 | 35,74 | -0,70% | - |
| 09.08.2024 | 36,31 | 36,49 | 35,56 | 35,99 | -0,88% | 25,00 |
| 08.08.2024 | 34,17 | 36,38 | 33,93 | 36,31 | 6,17% | 700,00 |
| 07.08.2024 | 34,83 | 35,57 | 34,14 | 34,20 | -2,09% | - |
| 06.08.2024 | 34,74 | 35,58 | 34,47 | 34,93 | 0,50% | 135,00 |
| 05.08.2024 | 36,62 | 36,62 | 33,27 | 34,76 | -4,98% | 107,00 |