60,930$
0,91%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
Ask:
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 59,98 | 61,84 | 59,83 | 60,93 | 0,91% | 13.438.382,00 |
| 19.12.2024 | 59,63 | 60,61 | 58,87 | 60,38 | 2,55% | 9.314.988,00 |
| 18.12.2024 | 61,00 | 61,98 | 58,31 | 58,88 | -3,17% | 7.974.522,00 |
| 17.12.2024 | 60,83 | 61,29 | 60,45 | 60,81 | -0,39% | 5.517.383,00 |
| 16.12.2024 | 61,38 | 61,81 | 60,54 | 61,05 | -0,76% | 6.008.233,00 |
| 13.12.2024 | 61,90 | 62,29 | 60,94 | 61,52 | -0,18% | 5.741.872,00 |
| 12.12.2024 | 63,61 | 63,79 | 61,39 | 61,63 | -2,91% | 7.952.970,00 |
| 11.12.2024 | 62,90 | 63,98 | 62,67 | 63,48 | 1,13% | 7.095.451,00 |
| 10.12.2024 | 63,67 | 64,25 | 62,34 | 62,77 | 0,82% | 6.397.579,00 |
| 09.12.2024 | 64,64 | 64,86 | 62,20 | 62,26 | -3,52% | 6.212.183,00 |
| 06.12.2024 | 66,49 | 67,11 | 64,17 | 64,53 | -1,89% | 8.504.020,00 |
| 05.12.2024 | 66,69 | 67,50 | 65,35 | 65,77 | 2,35% | 9.301.421,00 |
| 04.12.2024 | 62,99 | 64,27 | 62,77 | 64,26 | 2,70% | 4.986.619,00 |
| 03.12.2024 | 63,35 | 63,53 | 62,07 | 62,57 | -1,32% | 5.293.423,00 |
| 02.12.2024 | 63,99 | 64,23 | 63,16 | 63,41 | -0,64% | 6.004.380,00 |
| 29.11.2024 | 63,68 | 64,08 | 63,56 | 63,82 | 0,31% | 3.111.019,00 |
| 27.11.2024 | 64,07 | 64,40 | 63,23 | 63,62 | -0,81% | 5.557.391,00 |
| 26.11.2024 | 64,77 | 65,94 | 63,99 | 64,14 | -0,54% | 5.424.485,00 |
| 25.11.2024 | 64,17 | 65,18 | 63,97 | 64,49 | 1,82% | 7.552.849,00 |
| 22.11.2024 | 63,54 | 63,62 | 62,90 | 63,34 | -0,47% | 6.253.340,00 |
| 20.11.2024 | 64,12 | 65,05 | 61,66 | 63,64 | -1,71% | 10.842.092,00 |
| 19.11.2024 | 61,57 | 65,16 | 61,29 | 64,75 | 2,39% | 9.720.356,00 |
| 18.11.2024 | 63,90 | 64,08 | 62,38 | 63,24 | -1,30% | 6.513.465,00 |
| 15.11.2024 | 65,44 | 65,84 | 63,86 | 64,07 | -1,20% | 9.803.569,00 |
| 14.11.2024 | 65,02 | 66,25 | 64,62 | 64,85 | 0,61% | 7.163.978,00 |
| 13.11.2024 | 64,30 | 65,74 | 64,01 | 64,46 | 0,64% | 8.428.933,00 |
| 12.11.2024 | 63,23 | 64,11 | 62,81 | 64,05 | 0,77% | 6.364.351,00 |
| 11.11.2024 | 61,10 | 63,84 | 60,83 | 63,56 | 4,11% | 7.976.659,00 |
| 08.11.2024 | 60,91 | 61,71 | 60,50 | 61,05 | 1,03% | 4.614.313,00 |
| 07.11.2024 | 61,65 | 62,48 | 60,41 | 60,43 | -3,03% | 7.241.236,00 |
| 06.11.2024 | 60,50 | 62,66 | 60,33 | 62,32 | 6,91% | 16.389.624,00 |
| 05.11.2024 | 57,09 | 58,63 | 57,08 | 58,29 | 2,46% | 5.347.763,00 |
| 04.11.2024 | 57,82 | 58,12 | 56,81 | 56,89 | -2,57% | 7.809.268,00 |
| 01.11.2024 | 57,49 | 59,19 | 57,49 | 58,39 | 2,04% | 9.484.188,00 |
| 31.10.2024 | 58,30 | 59,09 | 57,10 | 57,22 | -2,12% | 7.649.557,00 |
| 30.10.2024 | 57,12 | 59,07 | 57,12 | 58,46 | 1,95% | 11.036.301,00 |
| 29.10.2024 | 54,70 | 57,37 | 54,60 | 57,34 | 3,54% | 9.486.164,00 |
| 28.10.2024 | 55,50 | 56,64 | 55,36 | 55,38 | 2,33% | 9.817.890,00 |
| 25.10.2024 | 55,00 | 55,27 | 53,87 | 54,12 | -1,19% | 5.889.768,00 |
| 24.10.2024 | 55,28 | 55,76 | 54,12 | 54,77 | 0,22% | 5.674.264,00 |
| 23.10.2024 | 54,39 | 55,09 | 54,24 | 54,65 | -0,27% | 6.557.119,00 |
| 22.10.2024 | 55,08 | 55,22 | 54,17 | 54,80 | -0,54% | 5.125.280,00 |
| 21.10.2024 | 54,68 | 55,21 | 54,45 | 55,10 | -1,25% | 6.816.118,00 |
| 18.10.2024 | 55,55 | 56,24 | 54,86 | 55,80 | 0,98% | 8.127.758,00 |
| 17.10.2024 | 55,50 | 56,05 | 55,06 | 55,26 | -1,86% | 8.210.240,00 |
| 16.10.2024 | 53,25 | 56,48 | 53,20 | 56,31 | 6,79% | 18.556.192,00 |
| 15.10.2024 | 53,84 | 54,29 | 52,55 | 52,73 | -0,85% | 9.067.389,00 |
| 14.10.2024 | 51,35 | 53,37 | 51,07 | 53,18 | 3,60% | 9.341.601,00 |
| 11.10.2024 | 49,97 | 51,52 | 49,44 | 51,33 | 2,07% | 7.969.343,00 |
| 10.10.2024 | 50,51 | 51,50 | 49,29 | 50,29 | -1,35% | 16.861.051,00 |
| 09.10.2024 | 50,80 | 51,88 | 50,62 | 50,98 | 0,71% | 9.615.328,00 |
| 08.10.2024 | 49,93 | 51,20 | 49,90 | 50,62 | 2,32% | 8.295.943,00 |
| 07.10.2024 | 49,07 | 49,68 | 48,91 | 49,47 | 0,39% | 7.013.788,00 |
| 04.10.2024 | 49,07 | 49,65 | 48,35 | 49,28 | 3,83% | 8.485.275,00 |
| 03.10.2024 | 48,42 | 48,50 | 46,90 | 47,46 | -1,94% | 9.093.284,00 |
| 02.10.2024 | 49,38 | 49,38 | 48,20 | 48,40 | -3,12% | 8.015.463,00 |
| 01.10.2024 | 50,80 | 50,98 | 49,08 | 49,96 | -1,63% | 10.324.107,00 |
| 30.09.2024 | 51,16 | 51,61 | 50,27 | 50,79 | -1,46% | 7.926.285,00 |
| 27.09.2024 | 52,02 | 52,45 | 51,21 | 51,54 | -0,52% | 10.863.350,00 |
| 26.09.2024 | 50,00 | 51,99 | 49,66 | 51,81 | 6,28% | 17.623.651,00 |
| 25.09.2024 | 47,98 | 49,19 | 47,96 | 48,75 | 1,99% | 9.082.049,00 |
| 24.09.2024 | 47,37 | 47,89 | 46,87 | 47,80 | 1,36% | 6.286.188,00 |
| 23.09.2024 | 46,87 | 47,43 | 46,50 | 47,16 | 0,47% | 5.288.790,00 |
| 20.09.2024 | 47,06 | 47,16 | 46,52 | 46,94 | -0,40% | 9.404.225,00 |
| 19.09.2024 | 47,69 | 47,80 | 46,87 | 47,13 | 0,45% | 6.580.270,00 |
| 18.09.2024 | 46,81 | 47,97 | 46,45 | 46,92 | 0,51% | 7.438.478,00 |
| 17.09.2024 | 45,96 | 47,43 | 45,81 | 46,68 | 3,00% | 8.404.075,00 |
| 16.09.2024 | 45,06 | 45,90 | 45,06 | 45,32 | 0,31% | 7.127.524,00 |
| 13.09.2024 | 44,92 | 45,67 | 44,85 | 45,18 | 2,06% | 9.371.361,00 |
| 12.09.2024 | 46,28 | 46,55 | 42,86 | 44,27 | -0,02% | 13.637.573,00 |
| 11.09.2024 | 43,51 | 44,34 | 43,03 | 44,28 | 2,03% | 6.952.638,00 |
| 10.09.2024 | 43,92 | 44,00 | 42,79 | 43,40 | -0,64% | 7.147.886,00 |
| 09.09.2024 | 42,56 | 44,07 | 42,56 | 43,68 | 3,93% | 12.073.469,00 |
| 06.09.2024 | 42,14 | 43,04 | 41,48 | 42,03 | -0,33% | 7.809.138,00 |
| 05.09.2024 | 42,82 | 43,89 | 42,07 | 42,17 | -0,47% | 18.450.914,00 |
| 04.09.2024 | 42,28 | 42,87 | 42,16 | 42,37 | 0,00% | 6.224.541,00 |
| 03.09.2024 | 42,10 | 42,74 | 42,05 | 42,37 | -0,28% | 7.541.062,00 |
| 30.08.2024 | 41,91 | 42,61 | 41,81 | 42,49 | 2,24% | 8.651.954,00 |
| 29.08.2024 | 40,65 | 41,88 | 40,64 | 41,56 | 2,79% | 8.780.778,00 |
| 28.08.2024 | 40,78 | 40,94 | 40,14 | 40,43 | -0,93% | 7.316.755,00 |
| 27.08.2024 | 41,06 | 41,13 | 40,49 | 40,81 | -0,41% | 5.340.423,00 |
| 26.08.2024 | 41,62 | 41,95 | 40,81 | 40,98 | -0,97% | 6.103.143,00 |
| 23.08.2024 | 40,44 | 41,44 | 40,09 | 41,38 | 3,09% | 6.010.011,00 |
| 22.08.2024 | 40,25 | 40,74 | 40,07 | 40,14 | -0,10% | 4.522.608,00 |
| 21.08.2024 | 40,33 | 40,44 | 39,91 | 40,18 | 0,15% | 6.475.130,00 |
| 20.08.2024 | 40,50 | 40,55 | 40,06 | 40,12 | -0,86% | 3.992.948,00 |
| 19.08.2024 | 40,23 | 40,60 | 40,01 | 40,47 | 0,80% | 5.096.984,00 |
| 16.08.2024 | 40,10 | 40,28 | 39,79 | 40,15 | -0,07% | 4.541.191,00 |
| 15.08.2024 | 39,33 | 40,58 | 39,27 | 40,18 | 3,85% | 9.695.749,00 |
| 14.08.2024 | 39,74 | 39,87 | 38,65 | 38,69 | -2,05% | 5.863.979,00 |
| 13.08.2024 | 39,33 | 39,70 | 39,10 | 39,50 | 1,13% | 7.585.527,00 |
| 12.08.2024 | 39,00 | 39,21 | 38,81 | 39,06 | -0,61% | 10.172.474,00 |
| 09.08.2024 | 39,52 | 39,75 | 38,86 | 39,30 | -0,78% | 8.253.165,00 |
| 08.08.2024 | 37,80 | 39,71 | 37,76 | 39,61 | 6,14% | 9.221.887,00 |
| 07.08.2024 | 38,74 | 38,83 | 37,29 | 37,32 | -2,35% | 10.335.565,00 |
| 06.08.2024 | 38,23 | 38,91 | 37,63 | 38,22 | 0,76% | 7.504.401,00 |
| 05.08.2024 | 37,51 | 38,73 | 37,30 | 37,93 | -4,77% | 19.643.289,00 |
| 02.08.2024 | 40,66 | 40,69 | 39,59 | 39,83 | -4,02% | 9.183.729,00 |
| 01.08.2024 | 43,32 | 43,38 | 40,97 | 41,50 | -3,53% | 9.609.276,00 |
| 31.07.2024 | 43,25 | 43,94 | 42,86 | 43,02 | -0,49% | 7.553.584,00 |