64,570€
-0,24%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 64,48 | 64,70 | 63,68 | 64,55 | -0,27% | 413,00 |
| 23.01.2025 | 65,06 | 65,81 | 63,87 | 64,73 | -0,68% | 510,00 |
| 22.01.2025 | 66,75 | 67,15 | 64,49 | 65,17 | -0,72% | 2.909,00 |
| 21.01.2025 | 63,71 | 65,84 | 63,50 | 65,64 | 3,34% | 8.934,00 |
| 20.01.2025 | 63,99 | 63,99 | 63,40 | 63,52 | -0,80% | 980,00 |
| 17.01.2025 | 64,41 | 65,20 | 63,89 | 64,03 | -0,35% | 745,00 |
| 16.01.2025 | 63,77 | 64,50 | 62,92 | 64,26 | 1,07% | 709,00 |
| 15.01.2025 | 64,43 | 65,87 | 63,24 | 63,58 | -1,04% | 1.812,00 |
| 14.01.2025 | 63,76 | 64,92 | 63,54 | 64,25 | 0,88% | 1.540,00 |
| 13.01.2025 | 65,01 | 65,36 | 62,03 | 63,69 | -2,67% | 6.483,00 |
| 10.01.2025 | 59,87 | 67,17 | 58,91 | 65,43 | 9,27% | 7.603,00 |
| 09.01.2025 | 59,67 | 59,99 | 59,57 | 59,88 | 0,50% | 465,00 |
| 08.01.2025 | 59,39 | 59,96 | 58,21 | 59,58 | 0,78% | 650,00 |
| 07.01.2025 | 57,80 | 59,35 | 57,37 | 59,12 | 2,55% | 253,00 |
| 06.01.2025 | 57,26 | 58,71 | 56,82 | 57,65 | 0,73% | 2.835,00 |
| 03.01.2025 | 57,63 | 57,80 | 55,06 | 57,24 | -0,42% | 1.876,00 |
| 02.01.2025 | 58,47 | 59,37 | 57,14 | 57,48 | -1,17% | 990,00 |
| 30.12.2024 | 58,34 | 58,69 | 57,98 | 58,16 | -0,94% | 1.623,00 |
| 27.12.2024 | 59,55 | 59,96 | 58,58 | 58,71 | -0,63% | 1.621,00 |
| 23.12.2024 | 58,68 | 59,15 | 57,62 | 59,08 | 1,29% | 109,00 |
| 20.12.2024 | 58,24 | 59,25 | 56,70 | 58,33 | -0,01% | 1.222,00 |
| 19.12.2024 | 56,47 | 58,46 | 56,23 | 58,34 | 2,59% | 1.400,00 |
| 18.12.2024 | 57,96 | 59,11 | 56,30 | 56,87 | -1,82% | 1.934,00 |
| 17.12.2024 | 58,00 | 58,36 | 57,62 | 57,92 | -0,16% | 1.616,00 |
| 16.12.2024 | 58,56 | 58,91 | 57,62 | 58,02 | -1,01% | 1.732,00 |
| 13.12.2024 | 58,94 | 59,11 | 58,11 | 58,61 | -0,46% | 2.672,00 |
| 12.12.2024 | 60,33 | 60,81 | 58,66 | 58,88 | -2,54% | 1.351,00 |
| 11.12.2024 | 59,75 | 60,90 | 59,47 | 60,41 | 1,33% | 2.063,00 |
| 10.12.2024 | 59,01 | 60,94 | 59,01 | 59,62 | 1,02% | 1.490,00 |
| 09.12.2024 | 61,44 | 61,81 | 58,96 | 59,02 | -3,40% | 6.544,00 |
| 06.12.2024 | 62,22 | 63,45 | 60,77 | 61,10 | -1,60% | 556,00 |
| 05.12.2024 | 61,12 | 63,79 | 60,71 | 62,10 | 1,73% | 804,00 |
| 04.12.2024 | 59,56 | 61,21 | 59,56 | 61,04 | 2,61% | 4.817,00 |
| 03.12.2024 | 60,41 | 60,71 | 59,09 | 59,49 | -1,42% | 522,00 |
| 02.12.2024 | 60,69 | 61,19 | 60,23 | 60,34 | -0,24% | 733,00 |
| 29.11.2024 | 60,38 | 60,76 | 60,25 | 60,49 | 0,07% | 1.032,00 |
| 28.11.2024 | 60,45 | 60,66 | 59,85 | 60,45 | 0,47% | 60,00 |
| 27.11.2024 | 61,26 | 61,35 | 59,77 | 60,16 | -1,49% | 382,00 |
| 26.11.2024 | 61,44 | 62,82 | 60,85 | 61,07 | -0,62% | 955,00 |
| 25.11.2024 | 60,81 | 62,14 | 60,48 | 61,45 | 1,00% | 1.445,00 |
| 22.11.2024 | 60,54 | 61,24 | 60,36 | 60,84 | 0,70% | 1.406,00 |
| 21.11.2024 | 60,09 | 62,04 | 59,95 | 60,42 | 0,19% | 1.832,00 |
| 20.11.2024 | 61,43 | 61,82 | 58,51 | 60,30 | -1,42% | 1.927,00 |
| 19.11.2024 | 59,59 | 61,50 | 58,08 | 61,17 | 2,46% | 3.824,00 |
| 18.11.2024 | 60,71 | 60,95 | 59,04 | 59,70 | -1,87% | 3.045,00 |
| 15.11.2024 | 61,21 | 62,43 | 60,52 | 60,84 | -1,27% | 1.125,00 |
| 14.11.2024 | 61,07 | 62,75 | 60,98 | 61,63 | 0,86% | 891,00 |
| 13.11.2024 | 60,31 | 61,95 | 60,09 | 61,10 | 1,38% | 2.537,00 |
| 12.11.2024 | 59,72 | 60,38 | 58,80 | 60,27 | 1,05% | 8.691,00 |
| 11.11.2024 | 57,31 | 59,93 | 56,94 | 59,65 | 4,63% | 1.744,00 |
| 08.11.2024 | 56,33 | 57,54 | 55,85 | 57,01 | 1,84% | 1.443,00 |
| 07.11.2024 | 57,69 | 58,32 | 55,98 | 55,98 | -3,48% | 3.087,00 |
| 06.11.2024 | 55,40 | 58,37 | 54,81 | 58,00 | 8,53% | 12.157,00 |
| 05.11.2024 | 52,43 | 53,65 | 52,06 | 53,44 | 2,24% | 1.206,00 |
| 04.11.2024 | 53,38 | 53,83 | 52,24 | 52,27 | -3,11% | 1.164,00 |
| 01.11.2024 | 52,65 | 54,54 | 52,60 | 53,94 | 2,56% | 1.190,00 |
| 31.10.2024 | 53,70 | 54,28 | 52,50 | 52,60 | -2,29% | 1.401,00 |
| 30.10.2024 | 52,77 | 54,37 | 52,67 | 53,83 | 1,53% | 1.171,00 |
| 29.10.2024 | 51,29 | 53,06 | 50,54 | 53,02 | 3,55% | 2.471,00 |
| 28.10.2024 | 50,37 | 52,33 | 50,37 | 51,20 | 2,01% | 1.452,00 |
| 25.10.2024 | 50,58 | 51,01 | 49,89 | 50,19 | -0,87% | 1.285,00 |
| 24.10.2024 | 50,56 | 51,58 | 50,02 | 50,63 | -0,06% | 1.098,00 |
| 23.10.2024 | 50,47 | 51,11 | 50,35 | 50,66 | -0,14% | 1.340,00 |
| 22.10.2024 | 50,91 | 51,06 | 50,14 | 50,73 | -0,38% | 1.879,00 |
| 21.10.2024 | 50,94 | 51,03 | 50,18 | 50,93 | -0,84% | 2.698,00 |
| 18.10.2024 | 50,86 | 51,81 | 50,51 | 51,36 | 0,72% | 876,00 |
| 17.10.2024 | 51,82 | 51,94 | 50,87 | 50,99 | -1,56% | 3.697,00 |
| 16.10.2024 | 48,12 | 52,02 | 47,98 | 51,80 | 6,98% | 3.722,00 |
| 15.10.2024 | 48,89 | 49,83 | 48,27 | 48,42 | -0,71% | 5.117,00 |
| 14.10.2024 | 46,87 | 48,94 | 46,74 | 48,77 | 3,82% | 2.158,00 |
| 11.10.2024 | 46,00 | 47,11 | 45,20 | 46,97 | 2,24% | 1.346,00 |
| 10.10.2024 | 46,34 | 47,16 | 43,46 | 45,94 | -1,34% | 2.818,00 |
| 09.10.2024 | 46,09 | 47,36 | 45,95 | 46,56 | 0,87% | 556,00 |
| 08.10.2024 | 45,06 | 46,64 | 44,71 | 46,16 | 2,44% | 2.047,00 |
| 07.10.2024 | 44,77 | 45,29 | 44,47 | 45,06 | 0,39% | 529,00 |
| 04.10.2024 | 43,68 | 45,24 | 43,03 | 44,89 | 4,34% | 659,00 |
| 03.10.2024 | 43,90 | 43,93 | 42,53 | 43,02 | -1,85% | 712,00 |
| 02.10.2024 | 44,83 | 44,99 | 43,65 | 43,83 | -2,91% | 887,00 |
| 01.10.2024 | 45,39 | 45,99 | 44,30 | 45,15 | -1,01% | 887,00 |
| 30.09.2024 | 45,82 | 46,17 | 45,20 | 45,61 | -1,22% | 2.156,00 |
| 27.09.2024 | 46,33 | 46,95 | 45,89 | 46,17 | -0,49% | 2.942,00 |
| 26.09.2024 | 43,89 | 46,51 | 43,85 | 46,40 | 5,98% | 4.960,00 |
| 25.09.2024 | 42,54 | 43,96 | 42,49 | 43,78 | 2,21% | 280,00 |
| 24.09.2024 | 42,33 | 42,87 | 42,05 | 42,83 | 0,92% | 6,00 |
| 23.09.2024 | 42,10 | 42,67 | 41,82 | 42,44 | 0,95% | 596,00 |
| 20.09.2024 | 42,19 | 42,41 | 41,75 | 42,04 | -0,37% | - |
| 19.09.2024 | 42,53 | 43,19 | 42,00 | 42,20 | -0,27% | 1.924,00 |
| 18.09.2024 | 42,05 | 42,94 | 41,73 | 42,31 | 0,78% | 392,00 |
| 17.09.2024 | 40,71 | 42,63 | 40,58 | 41,98 | 3,07% | 769,00 |
| 16.09.2024 | 40,69 | 41,27 | 40,56 | 40,73 | -0,18% | 1.306,00 |
| 13.09.2024 | 39,94 | 41,18 | 39,79 | 40,81 | 2,05% | 1.180,00 |
| 12.09.2024 | 40,22 | 42,45 | 38,87 | 39,99 | -0,58% | 2.023,00 |
| 11.09.2024 | 39,12 | 40,23 | 38,99 | 40,22 | 2,24% | 279,00 |
| 10.09.2024 | 39,63 | 39,86 | 38,83 | 39,34 | -0,72% | 425,00 |
| 09.09.2024 | 37,93 | 39,88 | 37,82 | 39,63 | 4,41% | 939,00 |
| 06.09.2024 | 37,95 | 38,88 | 37,48 | 37,96 | 0,12% | 500,00 |
| 05.09.2024 | 38,17 | 39,57 | 37,90 | 37,91 | -1,01% | 688,00 |
| 04.09.2024 | 38,18 | 38,67 | 38,03 | 38,30 | -0,10% | 431,00 |
| 03.09.2024 | 38,46 | 38,73 | 37,91 | 38,34 | -0,36% | 324,00 |
| 02.09.2024 | 38,45 | 38,59 | 38,21 | 38,48 | 0,12% | 534,00 |