52,295€
6,28%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 49,58 | 52,65 | 49,50 | 52,05 | 5,77% | 7.957,00 |
| 08.10.2025 | 48,65 | 49,60 | 48,40 | 49,21 | 1,11% | 2.253,00 |
| 07.10.2025 | 50,20 | 50,25 | 48,20 | 48,67 | -1,78% | 929,00 |
| 06.10.2025 | 49,16 | 49,97 | 48,49 | 49,55 | 1,35% | 2.717,00 |
| 03.10.2025 | 48,84 | 49,40 | 48,71 | 48,89 | 0,59% | 438,00 |
| 02.10.2025 | 47,98 | 49,13 | 47,61 | 48,60 | 1,65% | 370,00 |
| 01.10.2025 | 47,65 | 49,43 | 47,63 | 47,81 | -1,08% | 1.228,00 |
| 30.09.2025 | 49,12 | 49,50 | 47,38 | 48,33 | -1,70% | 408,00 |
| 29.09.2025 | 48,99 | 49,66 | 48,29 | 49,17 | 0,50% | 270,00 |
| 26.09.2025 | 48,72 | 49,56 | 48,61 | 48,92 | 0,41% | 825,00 |
| 25.09.2025 | 49,31 | 49,82 | 48,20 | 48,72 | -0,92% | 1.735,00 |
| 24.09.2025 | 49,65 | 50,30 | 49,17 | 49,17 | -1,07% | 154,00 |
| 23.09.2025 | 49,88 | 50,62 | 49,70 | 49,70 | -0,45% | 87,00 |
| 22.09.2025 | 50,87 | 51,12 | 49,08 | 49,93 | -1,65% | 724,00 |
| 19.09.2025 | 50,59 | 51,01 | 49,73 | 50,77 | 0,56% | 505,00 |
| 18.09.2025 | 50,25 | 50,82 | 49,95 | 50,48 | 1,40% | 792,00 |
| 17.09.2025 | 48,87 | 50,57 | 48,60 | 49,78 | 2,07% | 908,00 |
| 16.09.2025 | 49,66 | 49,91 | 48,22 | 48,78 | -1,70% | 450,00 |
| 15.09.2025 | 51,29 | 51,29 | 49,44 | 49,62 | -3,10% | 194,00 |
| 12.09.2025 | 51,56 | 51,95 | 51,14 | 51,21 | -0,64% | 393,00 |
| 11.09.2025 | 52,20 | 53,14 | 49,80 | 51,54 | -1,63% | 1.558,00 |
| 10.09.2025 | 51,81 | 52,86 | 51,47 | 52,40 | 1,01% | 653,00 |
| 09.09.2025 | 52,43 | 52,66 | 51,22 | 51,87 | -0,54% | 291,00 |
| 08.09.2025 | 52,23 | 52,61 | 51,61 | 52,15 | -0,02% | 217,00 |
| 05.09.2025 | 52,01 | 53,11 | 51,58 | 52,16 | 0,38% | 270,00 |
| 04.09.2025 | 52,62 | 53,81 | 51,84 | 51,97 | -1,15% | 2.631,00 |
| 03.09.2025 | 52,52 | 54,89 | 52,18 | 52,57 | 0,05% | 1.758,00 |
| 02.09.2025 | 53,21 | 53,26 | 51,48 | 52,55 | -1,49% | 661,00 |
| 01.09.2025 | 53,07 | 53,59 | 52,70 | 53,34 | 1,05% | 275,00 |
| 29.08.2025 | 53,14 | 53,58 | 52,39 | 52,79 | -0,53% | 881,00 |
| 28.08.2025 | 52,55 | 53,47 | 52,14 | 53,07 | 0,81% | 480,00 |
| 27.08.2025 | 52,64 | 53,56 | 52,29 | 52,64 | 0,23% | 994,00 |
| 26.08.2025 | 51,87 | 52,67 | 51,64 | 52,52 | 0,92% | 329,00 |
| 25.08.2025 | 52,57 | 52,98 | 51,56 | 52,04 | -1,16% | 2.440,00 |
| 22.08.2025 | 49,88 | 52,86 | 49,58 | 52,65 | 5,69% | 2.725,00 |
| 21.08.2025 | 50,62 | 50,72 | 49,63 | 49,82 | -1,72% | 2.025,00 |
| 20.08.2025 | 51,72 | 52,01 | 50,05 | 50,69 | -2,43% | 1.242,00 |
| 19.08.2025 | 52,32 | 52,91 | 51,79 | 51,95 | -0,88% | 3.209,00 |
| 18.08.2025 | 51,19 | 52,56 | 50,92 | 52,41 | 1,81% | 1.215,00 |
| 15.08.2025 | 50,61 | 51,68 | 50,43 | 51,48 | 1,66% | 1.426,00 |
| 14.08.2025 | 50,63 | 50,98 | 49,93 | 50,64 | -0,35% | 306,00 |
| 13.08.2025 | 49,96 | 50,87 | 49,15 | 50,82 | 1,55% | 5.601,00 |
| 12.08.2025 | 46,07 | 50,17 | 45,84 | 50,05 | 8,50% | 5.003,00 |
| 11.08.2025 | 46,15 | 46,78 | 45,99 | 46,12 | 0,07% | 1.114,00 |
| 08.08.2025 | 46,09 | 46,52 | 45,40 | 46,09 | 0,19% | 340,00 |
| 07.08.2025 | 46,49 | 47,01 | 45,64 | 46,00 | -0,95% | 1.807,00 |
| 06.08.2025 | 45,91 | 46,62 | 45,49 | 46,44 | 1,65% | 519,00 |
| 05.08.2025 | 45,65 | 45,92 | 44,61 | 45,69 | 0,62% | 1.500,00 |
| 04.08.2025 | 44,41 | 45,47 | 44,21 | 45,41 | 2,73% | 1.788,00 |
| 01.08.2025 | 46,43 | 46,44 | 43,65 | 44,20 | -5,02% | 1.625,00 |
| 31.07.2025 | 47,15 | 47,30 | 46,18 | 46,54 | -0,90% | 511,00 |
| 30.07.2025 | 47,31 | 47,72 | 46,60 | 46,96 | -0,53% | 306,00 |
| 29.07.2025 | 48,18 | 48,61 | 46,98 | 47,21 | -1,60% | 3.616,00 |
| 28.07.2025 | 46,99 | 48,03 | 46,99 | 47,98 | 2,68% | 2.081,00 |
| 25.07.2025 | 46,78 | 47,01 | 46,23 | 46,73 | 0,38% | 577,00 |
| 24.07.2025 | 47,60 | 48,07 | 46,28 | 46,55 | -2,16% | 4.686,00 |
| 23.07.2025 | 47,68 | 48,51 | 47,52 | 47,58 | 0,43% | 3.353,00 |
| 22.07.2025 | 47,94 | 48,18 | 46,85 | 47,38 | -1,02% | 2.365,00 |
| 21.07.2025 | 48,35 | 48,92 | 47,74 | 47,87 | -1,20% | 2.674,00 |
| 18.07.2025 | 48,83 | 48,83 | 47,26 | 48,45 | -0,32% | 1.165,00 |
| 17.07.2025 | 47,52 | 49,51 | 47,52 | 48,60 | 1,75% | 2.123,00 |
| 16.07.2025 | 47,90 | 48,86 | 46,92 | 47,76 | -0,58% | 689,00 |
| 15.07.2025 | 49,64 | 50,00 | 47,85 | 48,04 | -3,56% | 3.986,00 |
| 14.07.2025 | 48,09 | 49,94 | 47,95 | 49,82 | 2,79% | 2.965,00 |
| 11.07.2025 | 48,64 | 48,88 | 46,71 | 48,47 | -0,27% | 9.073,00 |
| 10.07.2025 | 43,52 | 49,51 | 43,16 | 48,60 | 12,38% | 31.359,00 |
| 09.07.2025 | 43,19 | 44,01 | 42,58 | 43,24 | 0,29% | 2.139,00 |
| 08.07.2025 | 42,63 | 44,20 | 42,42 | 43,12 | 1,00% | 1.370,00 |
| 07.07.2025 | 42,84 | 44,02 | 42,03 | 42,69 | -0,21% | 3.446,00 |
| 04.07.2025 | 43,08 | 43,08 | 42,74 | 42,78 | -1,18% | 433,00 |
| 03.07.2025 | 42,47 | 43,72 | 42,40 | 43,29 | 2,04% | 776,00 |
| 02.07.2025 | 41,67 | 42,49 | 41,05 | 42,43 | 2,08% | 286,00 |
| 01.07.2025 | 41,69 | 42,00 | 41,23 | 41,56 | -0,46% | 184,00 |
| 30.06.2025 | 42,27 | 42,75 | 41,55 | 41,75 | -1,56% | 1.238,00 |
| 27.06.2025 | 42,06 | 42,59 | 41,54 | 42,41 | 1,34% | 1.478,00 |
| 26.06.2025 | 41,46 | 41,99 | 41,17 | 41,85 | 0,92% | 641,00 |
| 25.06.2025 | 42,80 | 43,04 | 41,29 | 41,47 | -2,82% | 177,00 |
| 24.06.2025 | 42,69 | 43,40 | 42,13 | 42,68 | 2,39% | 2.056,00 |
| 23.06.2025 | 40,96 | 41,84 | 39,30 | 41,68 | 1,61% | 2.326,00 |
| 20.06.2025 | 41,49 | 42,01 | 40,85 | 41,02 | -0,71% | 568,00 |
| 19.06.2025 | 41,38 | 41,52 | 41,15 | 41,31 | -0,32% | 494,00 |
| 18.06.2025 | 40,83 | 42,11 | 40,65 | 41,44 | 0,56% | 4.588,00 |
| 17.06.2025 | 42,46 | 42,74 | 40,98 | 41,21 | -3,73% | 1.492,00 |
| 16.06.2025 | 40,81 | 42,90 | 40,80 | 42,81 | 5,33% | 2.184,00 |
| 13.06.2025 | 41,39 | 41,71 | 39,87 | 40,64 | -3,71% | 10.675,00 |
| 12.06.2025 | 42,56 | 42,76 | 41,31 | 42,21 | -1,43% | 1.848,00 |
| 11.06.2025 | 45,09 | 45,70 | 42,33 | 42,82 | -5,33% | 822,00 |
| 10.06.2025 | 44,82 | 45,59 | 44,20 | 45,23 | 0,86% | 3.899,00 |
| 09.06.2025 | 44,70 | 45,57 | 44,30 | 44,85 | 0,22% | 1.711,00 |
| 06.06.2025 | 42,75 | 44,79 | 42,53 | 44,75 | 4,97% | 1.100,00 |
| 05.06.2025 | 42,83 | 43,31 | 42,37 | 42,63 | -0,79% | 1.318,00 |
| 04.06.2025 | 43,00 | 43,53 | 42,53 | 42,97 | -0,47% | 1.034,00 |
| 03.06.2025 | 42,43 | 43,35 | 42,12 | 43,18 | 1,25% | 2.665,00 |
| 02.06.2025 | 42,35 | 42,70 | 41,60 | 42,64 | 0,06% | 2.156,00 |
| 30.05.2025 | 42,77 | 43,02 | 42,18 | 42,62 | -0,48% | 1.276,00 |
| 29.05.2025 | 44,90 | 44,90 | 42,41 | 42,82 | -0,58% | 2.156,00 |
| 28.05.2025 | 43,69 | 44,03 | 42,88 | 43,07 | -1,54% | 2.334,00 |
| 27.05.2025 | 42,87 | 44,25 | 42,37 | 43,75 | 1,65% | 6.653,00 |
| 26.05.2025 | 42,36 | 43,56 | 42,16 | 43,04 | 2,12% | 2.508,00 |
| 23.05.2025 | 42,80 | 43,09 | 41,26 | 42,14 | -2,17% | 4.735,00 |