44,370€
1,61%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,65 | 44,47 | 43,57 | 44,39 | 1,65% | 100,00 |
27.03.2024 | 42,44 | 43,88 | 42,40 | 43,67 | 2,86% | - |
26.03.2024 | 42,03 | 42,57 | 41,85 | 42,46 | 1,44% | - |
25.03.2024 | 42,03 | 42,20 | 41,11 | 41,85 | -0,37% | 38,00 |
22.03.2024 | 42,26 | 42,65 | 41,96 | 42,01 | -0,67% | 200,00 |
21.03.2024 | 41,56 | 42,42 | 41,56 | 42,29 | 1,86% | 50,00 |
20.03.2024 | 40,32 | 41,63 | 40,25 | 41,52 | 2,86% | 3,00 |
19.03.2024 | 39,89 | 40,54 | 39,79 | 40,37 | 1,12% | - |
18.03.2024 | 39,51 | 40,14 | 39,16 | 39,92 | 0,81% | - |
15.03.2024 | 39,51 | 39,92 | 39,37 | 39,60 | 0,27% | - |
14.03.2024 | 40,19 | 40,38 | 39,29 | 39,49 | -1,67% | - |
13.03.2024 | 38,99 | 40,62 | 38,77 | 40,16 | 2,93% | - |
12.03.2024 | 39,09 | 39,21 | 38,14 | 39,02 | 0,03% | 45,00 |
11.03.2024 | 38,64 | 39,08 | 38,41 | 39,01 | 1,11% | - |
08.03.2024 | 39,06 | 39,49 | 38,50 | 38,58 | -1,22% | - |
07.03.2024 | 38,53 | 39,54 | 38,32 | 39,06 | 1,39% | - |
06.03.2024 | 38,48 | 38,79 | 38,34 | 38,52 | 0,07% | - |
05.03.2024 | 38,15 | 38,58 | 37,98 | 38,49 | 0,52% | 115,00 |
04.03.2024 | 38,79 | 39,11 | 37,97 | 38,29 | -1,46% | - |
01.03.2024 | 39,05 | 39,29 | 38,42 | 38,86 | -0,59% | - |
29.02.2024 | 38,75 | 39,34 | 38,55 | 39,09 | 0,95% | - |
28.02.2024 | 38,69 | 38,86 | 38,34 | 38,73 | 0,15% | - |
27.02.2024 | 38,51 | 38,95 | 38,42 | 38,67 | 0,48% | - |
26.02.2024 | 38,42 | 38,89 | 38,22 | 38,48 | -0,06% | - |
23.02.2024 | 38,85 | 38,88 | 38,31 | 38,51 | -0,96% | - |
22.02.2024 | 37,66 | 39,17 | 37,45 | 38,88 | 3,19% | - |
21.02.2024 | 37,53 | 37,89 | 37,10 | 37,68 | 0,30% | - |
20.02.2024 | 37,14 | 37,76 | 36,78 | 37,57 | 1,14% | 13,00 |
19.02.2024 | 37,29 | 37,30 | 37,14 | 37,14 | -0,06% | - |
16.02.2024 | 38,06 | 38,22 | 37,16 | 37,17 | -2,47% | 35,00 |
15.02.2024 | 38,04 | 38,44 | 37,87 | 38,11 | 0,13% | - |
14.02.2024 | 37,36 | 38,34 | 37,27 | 38,06 | 1,81% | - |
13.02.2024 | 37,67 | 37,67 | 36,72 | 37,38 | -0,76% | - |
12.02.2024 | 37,60 | 37,97 | 37,32 | 37,66 | 0,37% | - |
09.02.2024 | 37,32 | 37,91 | 37,06 | 37,52 | 0,23% | - |
08.02.2024 | 37,20 | 37,57 | 36,76 | 37,44 | 0,27% | 27,00 |
07.02.2024 | 37,34 | 37,52 | 36,97 | 37,34 | -0,03% | - |
06.02.2024 | 36,51 | 37,45 | 36,37 | 37,35 | 2,31% | - |
05.02.2024 | 37,03 | 37,07 | 36,31 | 36,51 | -1,50% | 68,00 |
02.02.2024 | 36,53 | 37,17 | 36,26 | 37,06 | 1,49% | - |
01.02.2024 | 36,15 | 36,61 | 35,58 | 36,52 | 1,09% | - |
31.01.2024 | 36,50 | 36,62 | 35,79 | 36,13 | -0,86% | - |
30.01.2024 | 36,88 | 37,08 | 36,37 | 36,44 | -1,22% | 100,00 |
29.01.2024 | 36,48 | 37,15 | 36,40 | 36,89 | 1,15% | 788,00 |
26.01.2024 | 36,86 | 37,30 | 36,46 | 36,47 | -1,07% | 225,00 |
25.01.2024 | 35,04 | 37,15 | 34,99 | 36,87 | 5,27% | - |
24.01.2024 | 35,10 | 35,44 | 34,93 | 35,02 | -0,16% | 47,00 |
23.01.2024 | 34,64 | 35,87 | 34,54 | 35,08 | 1,09% | 19,00 |
22.01.2024 | 34,22 | 35,05 | 33,88 | 34,70 | 1,40% | 100,00 |
19.01.2024 | 34,92 | 35,31 | 33,73 | 34,22 | -2,31% | 64,00 |
18.01.2024 | 34,18 | 35,23 | 34,01 | 35,03 | 2,58% | 40,00 |
17.01.2024 | 34,46 | 34,95 | 33,96 | 34,15 | -0,86% | - |
16.01.2024 | 34,96 | 35,16 | 33,45 | 34,44 | -1,49% | - |
15.01.2024 | 35,05 | 35,05 | 34,79 | 34,96 | -0,33% | 59,00 |
12.01.2024 | 38,55 | 38,55 | 35,02 | 35,08 | -8,91% | 1.126,00 |
11.01.2024 | 38,37 | 38,68 | 37,93 | 38,51 | 0,35% | - |
10.01.2024 | 38,64 | 38,88 | 38,30 | 38,37 | -0,79% | 107,00 |
09.01.2024 | 37,95 | 38,81 | 37,57 | 38,68 | 1,83% | - |
08.01.2024 | 37,08 | 38,41 | 36,34 | 37,98 | 2,53% | 1.080,00 |
05.01.2024 | 35,83 | 37,20 | 35,55 | 37,05 | 3,35% | 70,00 |
04.01.2024 | 35,42 | 36,22 | 35,34 | 35,85 | 1,20% | - |
03.01.2024 | 36,99 | 36,99 | 35,42 | 35,42 | -4,31% | 6,00 |
02.01.2024 | 36,63 | 37,39 | 36,10 | 37,02 | 1,05% | - |
29.12.2023 | 36,73 | 36,78 | 36,61 | 36,63 | -0,32% | - |
28.12.2023 | 36,54 | 36,81 | 36,40 | 36,75 | 0,54% | 68,00 |
27.12.2023 | 37,32 | 37,32 | 36,36 | 36,55 | -2,08% | 4.000,00 |
22.12.2023 | 37,32 | 37,47 | 36,92 | 37,33 | -0,06% | 100,00 |
21.12.2023 | 36,91 | 37,82 | 36,86 | 37,35 | 1,23% | 100,00 |
20.12.2023 | 37,44 | 37,83 | 36,81 | 36,90 | -1,50% | - |
19.12.2023 | 37,69 | 37,99 | 37,41 | 37,46 | -0,51% | - |
18.12.2023 | 38,96 | 39,01 | 37,62 | 37,65 | -3,16% | - |
15.12.2023 | 38,58 | 39,15 | 38,46 | 38,88 | 0,83% | - |
14.12.2023 | 37,89 | 38,85 | 37,53 | 38,56 | 1,71% | 3,00 |
13.12.2023 | 38,25 | 38,45 | 37,20 | 37,91 | -0,88% | - |
12.12.2023 | 37,67 | 38,40 | 37,44 | 38,25 | 1,56% | 8,00 |
11.12.2023 | 37,55 | 37,81 | 37,31 | 37,66 | 0,40% | 500,00 |
08.12.2023 | 37,32 | 37,79 | 37,09 | 37,51 | 0,48% | 276,00 |
07.12.2023 | 36,18 | 37,57 | 36,08 | 37,33 | 3,16% | 60,00 |
06.12.2023 | 34,87 | 36,65 | 34,55 | 36,19 | 3,79% | 25,00 |
05.12.2023 | 35,20 | 35,29 | 34,57 | 34,86 | -0,94% | - |
04.12.2023 | 35,03 | 35,67 | 34,83 | 35,20 | 0,66% | 29,00 |
01.12.2023 | 33,83 | 35,05 | 33,83 | 34,96 | 3,23% | - |
30.11.2023 | 33,40 | 34,19 | 33,14 | 33,87 | 1,32% | - |
29.11.2023 | 32,79 | 33,65 | 32,78 | 33,43 | 2,00% | 3,00 |
28.11.2023 | 32,76 | 32,89 | 32,31 | 32,77 | 0,04% | 106,00 |
27.11.2023 | 32,97 | 33,05 | 32,59 | 32,76 | -0,64% | 130,00 |
24.11.2023 | 33,12 | 33,27 | 32,88 | 32,97 | -0,45% | 33,00 |
23.11.2023 | 33,03 | 33,51 | 32,50 | 33,12 | 0,33% | 1.250,00 |
22.11.2023 | 32,85 | 34,09 | 32,74 | 33,01 | 0,49% | 119,00 |
21.11.2023 | 33,36 | 33,59 | 32,69 | 32,85 | -1,48% | - |
20.11.2023 | 32,97 | 33,45 | 32,70 | 33,34 | 1,11% | 66,00 |
17.11.2023 | 32,78 | 33,11 | 32,63 | 32,97 | 0,58% | 1.000,00 |
16.11.2023 | 32,89 | 33,29 | 32,50 | 32,78 | -0,30% | - |
15.11.2023 | 32,45 | 33,61 | 32,44 | 32,88 | 1,36% | 150,00 |
14.11.2023 | 31,95 | 32,65 | 31,83 | 32,44 | 1,37% | 100,00 |
13.11.2023 | 31,88 | 32,14 | 31,47 | 32,00 | 0,45% | 33,00 |
10.11.2023 | 31,43 | 31,94 | 31,21 | 31,86 | 1,38% | 88,00 |
09.11.2023 | 31,88 | 32,50 | 31,22 | 31,42 | -1,47% | 30,00 |
08.11.2023 | 31,28 | 32,48 | 31,24 | 31,89 | 1,97% | 30,00 |
07.11.2023 | 30,69 | 31,35 | 30,56 | 31,28 | 1,86% | 4,00 |