51,020€
1,13%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 50,06 | 51,81 | 48,61 | 50,81 | 0,71% | 40,00 |
| 06.11.2025 | 50,65 | 51,09 | 49,58 | 50,45 | -1,13% | 60,00 |
| 05.11.2025 | 48,71 | 51,27 | 48,25 | 51,03 | 4,98% | - |
| 04.11.2025 | 50,30 | 50,32 | 47,98 | 48,61 | -4,11% | 62,00 |
| 03.11.2025 | 49,85 | 51,07 | 49,50 | 50,69 | 1,79% | - |
| 31.10.2025 | 49,50 | 49,95 | 49,13 | 49,80 | 0,68% | 150,00 |
| 30.10.2025 | 50,49 | 50,88 | 49,29 | 49,46 | -2,09% | - |
| 29.10.2025 | 49,78 | 51,11 | 49,52 | 50,52 | 1,31% | - |
| 28.10.2025 | 52,35 | 52,35 | 49,57 | 49,86 | -4,86% | 250,00 |
| 27.10.2025 | 52,36 | 53,19 | 51,73 | 52,41 | -0,24% | - |
| 24.10.2025 | 50,51 | 53,17 | 50,51 | 52,54 | 3,69% | - |
| 23.10.2025 | 51,95 | 52,48 | 50,21 | 50,67 | -2,01% | 5,00 |
| 22.10.2025 | 53,54 | 53,95 | 51,70 | 51,71 | -3,97% | 40,00 |
| 21.10.2025 | 53,25 | 54,20 | 52,77 | 53,85 | 1,51% | - |
| 20.10.2025 | 51,54 | 53,43 | 50,83 | 53,05 | 3,58% | 100,00 |
| 17.10.2025 | 51,12 | 52,10 | 49,99 | 51,21 | -0,84% | 50,00 |
| 16.10.2025 | 52,48 | 53,19 | 50,74 | 51,65 | -2,81% | 1,00 |
| 15.10.2025 | 52,64 | 53,51 | 51,41 | 53,14 | 1,00% | 394,00 |
| 14.10.2025 | 50,33 | 53,24 | 49,85 | 52,62 | 4,00% | 211,00 |
| 13.10.2025 | 49,42 | 51,77 | 49,42 | 50,59 | 1,89% | 71,00 |
| 10.10.2025 | 51,46 | 52,65 | 49,55 | 49,65 | -3,61% | 905,00 |
| 09.10.2025 | 49,38 | 53,68 | 49,36 | 51,51 | 4,48% | 482,00 |
| 08.10.2025 | 48,85 | 49,60 | 48,41 | 49,30 | 1,39% | - |
| 07.10.2025 | 49,85 | 50,20 | 48,20 | 48,63 | -2,00% | 10,00 |
| 06.10.2025 | 49,20 | 50,13 | 48,45 | 49,62 | 1,23% | - |
| 03.10.2025 | 48,48 | 49,40 | 48,48 | 49,01 | 0,84% | 40,00 |
| 02.10.2025 | 47,91 | 49,13 | 47,59 | 48,61 | 1,60% | - |
| 01.10.2025 | 48,11 | 49,39 | 47,58 | 47,84 | -0,98% | 190,00 |
| 30.09.2025 | 49,12 | 49,60 | 47,39 | 48,32 | -2,09% | 210,00 |
| 29.09.2025 | 48,92 | 49,67 | 48,29 | 49,35 | 0,92% | 1,00 |
| 26.09.2025 | 48,71 | 49,57 | 48,61 | 48,90 | 0,42% | - |
| 25.09.2025 | 49,25 | 49,57 | 48,20 | 48,70 | -0,98% | - |
| 24.09.2025 | 49,73 | 50,35 | 49,15 | 49,18 | -1,55% | - |
| 23.09.2025 | 49,84 | 50,64 | 49,78 | 49,95 | 0,04% | - |
| 22.09.2025 | 50,93 | 50,93 | 49,08 | 49,93 | -2,05% | - |
| 19.09.2025 | 50,57 | 51,02 | 49,74 | 50,97 | 1,36% | 15,00 |
| 18.09.2025 | 49,92 | 50,83 | 49,92 | 50,29 | 0,89% | 100,00 |
| 17.09.2025 | 48,85 | 50,55 | 48,65 | 49,84 | 2,12% | 19,00 |
| 16.09.2025 | 49,67 | 49,75 | 48,19 | 48,81 | -1,66% | 3,00 |
| 15.09.2025 | 51,08 | 51,25 | 49,45 | 49,63 | -2,97% | - |
| 12.09.2025 | 51,60 | 51,99 | 51,04 | 51,15 | -1,32% | - |
| 11.09.2025 | 52,17 | 53,94 | 49,76 | 51,84 | -1,22% | - |
| 10.09.2025 | 51,73 | 52,86 | 51,41 | 52,48 | 0,93% | - |
| 09.09.2025 | 52,43 | 52,66 | 51,22 | 51,99 | -0,43% | - |
| 08.09.2025 | 52,18 | 52,66 | 51,50 | 52,22 | 0,09% | - |
| 05.09.2025 | 51,97 | 53,14 | 51,36 | 52,17 | 0,38% | - |
| 04.09.2025 | 52,58 | 53,80 | 51,85 | 51,98 | -1,10% | - |
| 03.09.2025 | 52,65 | 54,84 | 52,18 | 52,56 | 0,02% | 230,00 |
| 02.09.2025 | 53,31 | 53,31 | 51,46 | 52,55 | -1,49% | - |
| 01.09.2025 | 53,24 | 53,36 | 52,87 | 53,34 | 0,90% | - |
| 29.08.2025 | 53,16 | 53,58 | 52,38 | 52,87 | -0,38% | - |
| 28.08.2025 | 52,65 | 53,47 | 52,14 | 53,07 | 0,79% | 24,00 |
| 27.08.2025 | 52,66 | 53,57 | 52,29 | 52,65 | 0,19% | - |
| 26.08.2025 | 51,66 | 52,67 | 51,64 | 52,55 | 0,92% | 100,00 |
| 25.08.2025 | 52,75 | 52,99 | 51,56 | 52,07 | -1,00% | - |
| 22.08.2025 | 49,91 | 52,86 | 49,71 | 52,60 | 5,58% | - |
| 21.08.2025 | 50,60 | 50,78 | 49,63 | 49,82 | -1,74% | - |
| 20.08.2025 | 52,04 | 52,04 | 50,04 | 50,70 | -2,39% | 230,00 |
| 19.08.2025 | 52,58 | 52,91 | 51,79 | 51,94 | -0,93% | - |
| 18.08.2025 | 51,43 | 52,56 | 51,06 | 52,43 | 1,78% | 30,00 |
| 15.08.2025 | 50,62 | 51,68 | 50,43 | 51,51 | 1,67% | - |
| 14.08.2025 | 50,68 | 50,93 | 49,91 | 50,67 | -0,31% | 101,00 |
| 13.08.2025 | 50,01 | 50,87 | 49,15 | 50,83 | 1,44% | - |
| 12.08.2025 | 46,05 | 50,17 | 46,01 | 50,11 | 8,63% | 30,00 |
| 11.08.2025 | 46,33 | 46,81 | 45,84 | 46,13 | 0,09% | - |
| 08.08.2025 | 46,13 | 46,54 | 45,41 | 46,09 | 0,18% | 1,00 |
| 07.08.2025 | 46,45 | 46,93 | 45,64 | 46,00 | -1,00% | - |
| 06.08.2025 | 45,68 | 46,61 | 45,48 | 46,47 | 1,67% | - |
| 05.08.2025 | 45,50 | 46,03 | 44,59 | 45,71 | 0,59% | - |
| 04.08.2025 | 44,26 | 45,46 | 44,11 | 45,44 | 2,85% | - |
| 01.08.2025 | 46,54 | 46,61 | 43,62 | 44,18 | -5,16% | 23,00 |
| 31.07.2025 | 46,78 | 47,16 | 46,19 | 46,58 | -1,01% | 20,00 |
| 30.07.2025 | 47,26 | 47,73 | 46,60 | 47,06 | -0,33% | 125,00 |
| 29.07.2025 | 47,94 | 48,59 | 46,98 | 47,21 | -1,63% | - |
| 28.07.2025 | 46,97 | 48,04 | 46,95 | 48,00 | 2,72% | 1.500,00 |
| 25.07.2025 | 46,51 | 46,94 | 46,23 | 46,73 | 0,38% | 111,00 |
| 24.07.2025 | 47,62 | 48,07 | 46,28 | 46,55 | -2,13% | - |
| 23.07.2025 | 47,41 | 48,51 | 47,41 | 47,56 | 0,23% | - |
| 22.07.2025 | 47,85 | 48,11 | 46,85 | 47,45 | -0,88% | 1,00 |
| 21.07.2025 | 48,25 | 48,79 | 47,75 | 47,87 | -1,19% | - |
| 18.07.2025 | 48,54 | 48,69 | 47,25 | 48,45 | -0,35% | 60,00 |
| 17.07.2025 | 47,48 | 49,52 | 47,44 | 48,62 | 1,84% | 80,00 |
| 16.07.2025 | 47,96 | 48,86 | 46,92 | 47,74 | -0,73% | 20,00 |
| 15.07.2025 | 49,70 | 49,93 | 47,86 | 48,09 | -3,53% | 244,00 |
| 14.07.2025 | 48,43 | 49,94 | 48,05 | 49,85 | 2,74% | 44,00 |
| 11.07.2025 | 48,64 | 48,73 | 46,71 | 48,52 | -0,10% | 188,00 |
| 10.07.2025 | 43,44 | 49,50 | 43,09 | 48,57 | 12,22% | 2.992,00 |
| 09.07.2025 | 43,14 | 44,01 | 42,57 | 43,28 | 0,38% | 15,00 |
| 08.07.2025 | 42,60 | 44,27 | 42,54 | 43,12 | 0,90% | 40,00 |
| 07.07.2025 | 42,77 | 44,06 | 42,03 | 42,73 | -0,08% | 364,00 |
| 04.07.2025 | 43,30 | 43,30 | 42,75 | 42,77 | -1,30% | 26,00 |
| 03.07.2025 | 42,44 | 43,72 | 42,44 | 43,33 | 2,01% | - |
| 02.07.2025 | 41,49 | 42,49 | 41,05 | 42,48 | 2,21% | - |
| 01.07.2025 | 41,75 | 42,00 | 41,27 | 41,56 | -0,40% | - |
| 30.06.2025 | 42,32 | 42,81 | 41,52 | 41,73 | -1,57% | - |
| 27.06.2025 | 41,90 | 42,64 | 41,53 | 42,40 | 1,33% | - |
| 26.06.2025 | 41,49 | 41,99 | 41,16 | 41,84 | 0,88% | - |
| 25.06.2025 | 42,87 | 43,03 | 41,29 | 41,47 | -2,89% | - |
| 24.06.2025 | 42,67 | 43,41 | 42,13 | 42,71 | 2,35% | - |
| 23.06.2025 | 40,99 | 41,86 | 39,29 | 41,73 | 1,73% | 270,00 |