55,970$
-1,58%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
Ask:
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 57,80 | 58,24 | 55,69 | 55,97 | -1,58% | 6.212.748,00 |
| 19.11.2025 | 57,79 | 58,21 | 56,37 | 56,87 | -0,46% | 5.491.512,00 |
| 18.11.2025 | 55,44 | 57,43 | 55,27 | 57,13 | 2,46% | 6.429.750,00 |
| 17.11.2025 | 58,16 | 58,32 | 55,42 | 55,76 | -6,93% | 8.270.149,00 |
| 13.11.2025 | 60,01 | 61,42 | 59,46 | 59,91 | -0,94% | 8.519.484,00 |
| 12.11.2025 | 58,20 | 60,66 | 58,11 | 60,48 | 4,75% | 9.769.483,00 |
| 11.11.2025 | 58,45 | 58,88 | 57,35 | 57,74 | -1,40% | 5.678.080,00 |
| 10.11.2025 | 59,90 | 60,61 | 58,03 | 58,56 | -0,54% | 7.889.146,00 |
| 07.11.2025 | 56,86 | 60,17 | 56,23 | 58,88 | 1,85% | 8.480.720,00 |
| 06.11.2025 | 57,91 | 58,87 | 57,16 | 57,81 | -1,25% | 6.585.522,00 |
| 05.11.2025 | 56,21 | 59,00 | 56,03 | 58,54 | 5,19% | 8.252.758,00 |
| 04.11.2025 | 57,40 | 57,46 | 55,03 | 55,65 | -4,87% | 11.570.031,00 |
| 03.11.2025 | 57,24 | 58,83 | 56,86 | 58,50 | 1,95% | 7.590.938,00 |
| 31.10.2025 | 57,25 | 57,57 | 56,75 | 57,38 | 0,46% | 6.357.972,00 |
| 30.10.2025 | 58,21 | 58,72 | 56,99 | 57,12 | -2,79% | 7.145.469,00 |
| 29.10.2025 | 57,90 | 59,50 | 57,64 | 58,76 | 1,56% | 8.479.036,00 |
| 28.10.2025 | 60,34 | 60,42 | 57,74 | 57,86 | -4,28% | 8.438.752,00 |
| 27.10.2025 | 61,37 | 61,70 | 60,18 | 60,45 | -0,82% | 5.520.275,00 |
| 24.10.2025 | 59,87 | 61,82 | 59,38 | 60,95 | 3,71% | 8.848.454,00 |
| 23.10.2025 | 60,65 | 60,71 | 58,26 | 58,77 | -2,05% | 7.616.471,00 |
| 22.10.2025 | 61,88 | 62,55 | 59,98 | 60,00 | -3,72% | 7.206.359,00 |
| 21.10.2025 | 61,42 | 62,91 | 61,18 | 62,32 | 0,92% | 7.028.567,00 |
| 20.10.2025 | 60,04 | 62,23 | 59,21 | 61,75 | 3,54% | 6.483.635,00 |
| 17.10.2025 | 60,35 | 60,84 | 59,41 | 59,64 | -1,26% | 6.175.756,00 |
| 16.10.2025 | 61,69 | 62,02 | 59,17 | 60,40 | -2,11% | 12.385.490,00 |
| 15.10.2025 | 61,66 | 62,07 | 61,05 | 61,70 | 0,70% | 8.798.784,00 |
| 14.10.2025 | 57,80 | 61,80 | 57,68 | 61,27 | 4,34% | 10.913.738,00 |
| 13.10.2025 | 58,23 | 59,94 | 57,47 | 58,72 | 2,16% | 9.352.107,00 |
| 10.10.2025 | 59,95 | 60,97 | 57,45 | 57,48 | -3,51% | 13.950.180,00 |
| 09.10.2025 | 61,86 | 62,27 | 58,90 | 59,57 | 4,29% | 29.033.845,00 |
| 08.10.2025 | 57,12 | 57,61 | 56,30 | 57,12 | 0,87% | 12.193.371,00 |
| 07.10.2025 | 58,33 | 58,46 | 56,27 | 56,63 | -2,80% | 10.558.754,00 |
| 06.10.2025 | 57,75 | 58,53 | 56,68 | 58,26 | 2,07% | 7.705.461,00 |
| 02.10.2025 | 56,40 | 57,57 | 55,80 | 57,08 | 1,73% | 7.588.340,00 |
| 01.10.2025 | 57,55 | 57,82 | 55,99 | 56,11 | -1,13% | 6.970.702,00 |
| 30.09.2025 | 57,75 | 58,15 | 55,72 | 56,75 | -1,58% | 8.189.119,00 |
| 29.09.2025 | 57,99 | 58,34 | 56,67 | 57,66 | 0,80% | 7.630.538,00 |
| 26.09.2025 | 57,17 | 57,93 | 56,84 | 57,20 | 0,81% | 6.449.413,00 |
| 25.09.2025 | 57,25 | 57,56 | 56,35 | 56,74 | -1,68% | 6.771.403,00 |
| 24.09.2025 | 58,92 | 59,09 | 57,57 | 57,71 | -1,77% | 5.307.351,00 |
| 23.09.2025 | 59,00 | 59,74 | 58,70 | 58,75 | -0,24% | 4.488.263,00 |
| 22.09.2025 | 59,45 | 59,62 | 57,73 | 58,89 | -1,46% | 7.098.117,00 |
| 19.09.2025 | 59,80 | 59,93 | 58,48 | 59,76 | 0,49% | 15.101.883,00 |
| 18.09.2025 | 59,40 | 59,85 | 58,97 | 59,47 | 1,11% | 5.486.918,00 |
| 17.09.2025 | 58,28 | 60,14 | 58,16 | 58,82 | 1,66% | 8.266.957,00 |
| 16.09.2025 | 58,49 | 58,64 | 57,05 | 57,86 | -0,96% | 10.109.474,00 |
| 15.09.2025 | 59,88 | 59,88 | 58,15 | 58,42 | -2,42% | 9.711.908,00 |
| 12.09.2025 | 60,82 | 60,92 | 59,84 | 59,87 | -0,94% | 6.754.803,00 |
| 11.09.2025 | 61,80 | 62,00 | 58,36 | 60,44 | -1,55% | 18.778.398,00 |
| 10.09.2025 | 60,56 | 61,93 | 60,30 | 61,39 | 1,17% | 5.166.471,00 |
| 09.09.2025 | 61,50 | 61,79 | 60,02 | 60,68 | -1,75% | 6.350.907,00 |
| 08.09.2025 | 61,09 | 61,86 | 60,50 | 61,76 | 0,95% | 7.559.277,00 |
| 05.09.2025 | 60,94 | 62,39 | 60,44 | 61,18 | 1,04% | 6.359.510,00 |
| 04.09.2025 | 61,38 | 62,68 | 60,37 | 60,55 | -1,18% | 6.954.971,00 |
| 03.09.2025 | 61,37 | 63,91 | 61,12 | 61,27 | 0,23% | 7.222.863,00 |
| 02.09.2025 | 60,56 | 61,34 | 59,97 | 61,13 | -1,05% | 6.916.413,00 |
| 29.08.2025 | 61,91 | 62,53 | 61,27 | 61,78 | -0,31% | 4.856.272,00 |
| 28.08.2025 | 61,57 | 62,46 | 60,86 | 61,97 | 1,16% | 5.743.553,00 |
| 27.08.2025 | 61,07 | 62,07 | 60,85 | 61,26 | 0,18% | 4.601.131,00 |
| 26.08.2025 | 60,42 | 61,83 | 60,21 | 61,15 | 1,22% | 5.610.002,00 |
| 25.08.2025 | 60,99 | 61,12 | 59,99 | 60,41 | -2,07% | 6.185.280,00 |
| 22.08.2025 | 58,14 | 61,95 | 58,11 | 61,69 | 6,66% | 10.282.320,00 |
| 21.08.2025 | 58,98 | 59,05 | 57,59 | 57,84 | -2,05% | 5.129.130,00 |
| 20.08.2025 | 59,85 | 60,31 | 58,32 | 59,05 | -2,40% | 6.447.119,00 |
| 19.08.2025 | 61,15 | 61,74 | 60,36 | 60,50 | -0,97% | 5.703.830,00 |
| 18.08.2025 | 59,92 | 61,32 | 59,59 | 61,09 | 1,41% | 6.452.122,00 |
| 15.08.2025 | 59,31 | 60,49 | 59,06 | 60,24 | 2,17% | 9.658.896,00 |
| 14.08.2025 | 58,67 | 59,06 | 58,20 | 58,96 | -0,77% | 4.294.422,00 |
| 13.08.2025 | 58,22 | 59,52 | 57,51 | 59,42 | 1,68% | 8.809.569,00 |
| 12.08.2025 | 55,39 | 58,57 | 54,68 | 58,44 | 9,23% | 14.941.771,00 |
| 11.08.2025 | 53,47 | 54,41 | 53,12 | 53,50 | -0,26% | 4.515.201,00 |
| 08.08.2025 | 54,13 | 54,30 | 52,88 | 53,64 | 0,02% | 6.624.638,00 |
| 07.08.2025 | 54,45 | 54,46 | 53,10 | 53,63 | -0,91% | 4.912.501,00 |
| 06.08.2025 | 53,00 | 54,34 | 52,95 | 54,12 | 2,36% | 8.460.843,00 |
| 05.08.2025 | 52,71 | 52,96 | 51,52 | 52,87 | 0,67% | 5.803.469,00 |
| 04.08.2025 | 51,32 | 52,59 | 51,23 | 52,52 | 2,68% | 7.350.469,00 |
| 01.08.2025 | 51,64 | 51,93 | 50,45 | 51,15 | -3,87% | 9.484.374,00 |
| 31.07.2025 | 53,47 | 53,73 | 52,82 | 53,21 | -0,73% | 6.440.768,00 |
| 30.07.2025 | 54,10 | 54,48 | 53,26 | 53,60 | -1,65% | 7.289.146,00 |
| 29.07.2025 | 55,97 | 55,97 | 54,22 | 54,50 | -2,00% | 5.810.811,00 |
| 28.07.2025 | 55,06 | 55,69 | 54,65 | 55,61 | 1,37% | 6.395.032,00 |
| 25.07.2025 | 54,94 | 55,00 | 54,24 | 54,86 | 0,27% | 6.753.724,00 |
| 24.07.2025 | 55,48 | 56,60 | 54,43 | 54,71 | -2,27% | 10.605.170,00 |
| 23.07.2025 | 56,36 | 56,90 | 55,95 | 55,98 | 0,56% | 6.678.511,00 |
| 22.07.2025 | 55,99 | 56,17 | 54,94 | 55,67 | -0,66% | 7.484.203,00 |
| 21.07.2025 | 56,38 | 56,61 | 55,85 | 56,04 | -0,44% | 5.953.107,00 |
| 18.07.2025 | 56,36 | 56,58 | 55,06 | 56,29 | -0,09% | 8.683.574,00 |
| 17.07.2025 | 56,30 | 57,37 | 55,63 | 56,34 | 1,40% | 13.142.937,00 |
| 16.07.2025 | 56,47 | 56,54 | 54,89 | 55,56 | -0,27% | 8.912.794,00 |
| 15.07.2025 | 57,98 | 58,18 | 55,49 | 55,71 | -4,13% | 13.654.894,00 |
| 14.07.2025 | 56,90 | 58,30 | 56,16 | 58,11 | 2,58% | 13.567.682,00 |
| 11.07.2025 | 56,23 | 56,80 | 54,66 | 56,65 | -0,23% | 17.604.992,00 |
| 10.07.2025 | 56,20 | 57,82 | 54,80 | 56,78 | 11,99% | 46.803.031,00 |
| 09.07.2025 | 51,26 | 51,52 | 49,83 | 50,70 | 0,36% | 12.671.052,00 |
| 08.07.2025 | 50,78 | 51,83 | 50,42 | 50,52 | 1,04% | 10.615.819,00 |
| 07.07.2025 | 50,66 | 51,70 | 49,19 | 50,00 | -1,69% | 12.163.054,00 |
| 03.07.2025 | 50,50 | 51,39 | 50,35 | 50,86 | 1,46% | 6.123.398,00 |
| 02.07.2025 | 49,18 | 50,15 | 48,24 | 50,13 | 2,31% | 9.661.673,00 |
| 01.07.2025 | 49,10 | 49,42 | 48,56 | 49,00 | -0,37% | 10.024.069,00 |
| 30.06.2025 | 49,82 | 50,00 | 48,62 | 49,18 | -0,83% | 12.500.238,00 |