39,555€
-0,32%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 39,65 | 39,79 | 39,41 | 39,54 | -0,37% | - |
| 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 |
| 02.08.2024 | 38,39 | 38,39 | 36,27 | 36,58 | -4,71% | 230,00 |
| 01.08.2024 | 39,96 | 40,21 | 37,98 | 38,39 | -3,56% | - |
| 31.07.2024 | 39,92 | 40,59 | 39,58 | 39,81 | -0,29% | 250,00 |
| 30.07.2024 | 39,88 | 40,79 | 39,74 | 39,92 | 0,03% | 250,00 |
| 29.07.2024 | 40,56 | 40,94 | 39,88 | 39,91 | -1,59% | - |
| 26.07.2024 | 40,08 | 40,78 | 39,92 | 40,56 | 1,11% | - |
| 25.07.2024 | 39,63 | 40,48 | 38,86 | 40,11 | 1,21% | - |
| 24.07.2024 | 40,21 | 40,45 | 39,50 | 39,63 | -1,43% | - |
| 23.07.2024 | 40,19 | 40,58 | 39,73 | 40,21 | -0,01% | 220,00 |
| 22.07.2024 | 41,68 | 41,96 | 40,02 | 40,21 | -3,50% | - |
| 19.07.2024 | 41,27 | 42,16 | 40,47 | 41,67 | 0,97% | 600,00 |
| 18.07.2024 | 41,90 | 42,87 | 40,92 | 41,27 | -1,30% | - |
| 17.07.2024 | 41,94 | 42,12 | 41,42 | 41,81 | -0,30% | 450,00 |
| 16.07.2024 | 39,54 | 42,25 | 39,52 | 41,94 | 6,06% | - |
| 15.07.2024 | 39,90 | 40,18 | 39,15 | 39,54 | -1,09% | - |
| 12.07.2024 | 41,34 | 41,45 | 39,94 | 39,98 | -3,30% | 40,00 |
| 11.07.2024 | 43,36 | 43,85 | 38,76 | 41,34 | -4,60% | 173,00 |
| 10.07.2024 | 43,39 | 43,70 | 42,97 | 43,34 | -0,13% | - |
| 09.07.2024 | 42,89 | 44,03 | 42,77 | 43,40 | 1,20% | - |
| 08.07.2024 | 42,52 | 43,60 | 42,50 | 42,88 | 0,97% | - |
| 05.07.2024 | 43,68 | 44,03 | 42,44 | 42,47 | -2,77% | - |
| 04.07.2024 | 43,93 | 43,93 | 43,65 | 43,68 | -0,22% | 190,00 |
| 03.07.2024 | 43,45 | 43,96 | 43,42 | 43,78 | 0,75% | - |
| 02.07.2024 | 43,67 | 44,08 | 43,13 | 43,45 | -0,46% | - |
| 01.07.2024 | 44,29 | 44,60 | 43,55 | 43,65 | -1,38% | 180,00 |
| 28.06.2024 | 45,44 | 45,58 | 43,92 | 44,27 | -2,45% | 65,00 |
| 27.06.2024 | 45,11 | 45,45 | 44,60 | 45,38 | 0,60% | - |
| 26.06.2024 | 45,61 | 45,78 | 44,17 | 45,11 | -1,05% | - |
| 25.06.2024 | 45,93 | 46,59 | 45,42 | 45,58 | -0,92% | - |
| 24.06.2024 | 46,25 | 46,94 | 45,84 | 46,01 | -0,38% | - |
| 21.06.2024 | 46,35 | 46,64 | 45,61 | 46,19 | -0,28% | 20,00 |
| 20.06.2024 | 46,00 | 46,46 | 45,85 | 46,31 | 0,68% | - |
| 19.06.2024 | 46,13 | 46,19 | 46,00 | 46,00 | -0,37% | 68,00 |
| 18.06.2024 | 46,38 | 46,53 | 45,80 | 46,17 | -0,25% | - |
| 17.06.2024 | 45,48 | 46,38 | 45,23 | 46,29 | 1,69% | - |
| 14.06.2024 | 46,66 | 46,75 | 44,44 | 45,52 | -2,45% | - |
| 13.06.2024 | 46,81 | 47,01 | 45,82 | 46,66 | -0,44% | - |
| 12.06.2024 | 45,93 | 47,20 | 45,50 | 46,87 | 2,06% | 15,00 |
| 11.06.2024 | 46,90 | 46,90 | 45,67 | 45,92 | -2,07% | - |
| 10.06.2024 | 46,55 | 47,38 | 46,55 | 46,89 | 0,51% | - |
| 07.06.2024 | 46,31 | 46,86 | 46,12 | 46,65 | 0,76% | - |
| 06.06.2024 | 46,57 | 47,46 | 46,20 | 46,30 | -0,90% | - |
| 05.06.2024 | 45,83 | 47,52 | 45,81 | 46,72 | 1,93% | - |
| 04.06.2024 | 46,57 | 47,25 | 45,32 | 45,84 | -1,95% | 40,00 |
| 03.06.2024 | 46,89 | 47,55 | 46,40 | 46,75 | -0,52% | 27,00 |
| 31.05.2024 | 46,22 | 47,14 | 46,02 | 46,99 | 1,62% | 105,00 |
| 30.05.2024 | 46,10 | 46,65 | 45,50 | 46,24 | 0,16% | - |
| 29.05.2024 | 45,60 | 46,30 | 44,55 | 46,17 | 1,35% | 10,00 |
| 28.05.2024 | 47,90 | 47,93 | 45,54 | 45,55 | -4,91% | - |
| 27.05.2024 | 47,79 | 47,90 | 47,72 | 47,90 | 0,26% | 20,00 |
| 24.05.2024 | 47,52 | 47,82 | 47,14 | 47,78 | 0,91% | - |
| 23.05.2024 | 47,72 | 47,80 | 46,67 | 47,35 | -0,71% | - |
| 22.05.2024 | 48,11 | 48,36 | 47,28 | 47,69 | -0,86% | 120,00 |
| 21.05.2024 | 48,83 | 48,91 | 47,93 | 48,10 | -1,49% | 85,00 |
| 20.05.2024 | 48,30 | 49,02 | 48,29 | 48,83 | 0,96% | - |
| 17.05.2024 | 48,34 | 48,96 | 48,10 | 48,36 | 0,07% | - |
| 16.05.2024 | 48,92 | 49,22 | 48,23 | 48,33 | -1,15% | - |
| 15.05.2024 | 48,99 | 49,44 | 48,73 | 48,89 | -0,17% | - |
| 14.05.2024 | 49,18 | 49,48 | 48,86 | 48,97 | -0,42% | 84,00 |
| 13.05.2024 | 48,78 | 49,84 | 48,76 | 49,17 | 0,74% | 400,00 |
| 10.05.2024 | 48,92 | 49,30 | 48,45 | 48,81 | -0,25% | 60,00 |
| 09.05.2024 | 48,60 | 49,08 | 48,34 | 48,93 | 0,72% | - |
| 08.05.2024 | 48,51 | 49,08 | 48,24 | 48,58 | 0,08% | - |
| 07.05.2024 | 49,10 | 49,43 | 48,27 | 48,54 | -1,14% | - |
| 06.05.2024 | 47,95 | 49,22 | 47,91 | 49,10 | 1,96% | - |
| 03.05.2024 | 47,69 | 48,27 | 47,20 | 48,16 | 1,08% | 86,00 |
| 02.05.2024 | 46,93 | 47,72 | 46,69 | 47,64 | 1,51% | 50,00 |
| 30.04.2024 | 47,06 | 47,41 | 46,45 | 46,94 | -0,12% | - |
| 29.04.2024 | 46,44 | 47,34 | 46,13 | 46,99 | 1,08% | 67,00 |
| 26.04.2024 | 46,42 | 46,87 | 46,06 | 46,49 | 0,20% | 16,00 |
| 25.04.2024 | 44,70 | 46,53 | 43,89 | 46,40 | 3,83% | 145,00 |
| 24.04.2024 | 45,93 | 46,15 | 44,66 | 44,69 | -2,80% | - |
| 23.04.2024 | 45,98 | 46,34 | 45,21 | 45,97 | 0,01% | 16,00 |