59,605€
-0,16%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 59,59 | 59,90 | 59,46 | 59,63 | -0,13% | 75,00 |
| 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 |
| 30.08.2024 | 37,56 | 38,55 | 37,32 | 38,43 | 2,32% | 705,00 |
| 29.08.2024 | 36,23 | 37,79 | 36,01 | 37,56 | 3,19% | 1.295,00 |
| 28.08.2024 | 36,59 | 36,90 | 36,13 | 36,39 | -0,28% | 568,00 |
| 27.08.2024 | 36,65 | 37,06 | 36,27 | 36,50 | -0,54% | 551,00 |
| 26.08.2024 | 36,87 | 37,60 | 36,56 | 36,69 | -0,85% | 392,00 |
| 23.08.2024 | 36,23 | 37,03 | 36,00 | 37,01 | 2,49% | 69,00 |
| 22.08.2024 | 36,03 | 36,63 | 35,93 | 36,11 | 0,29% | 114,00 |
| 21.08.2024 | 36,27 | 36,42 | 35,78 | 36,00 | -0,13% | 233,00 |
| 20.08.2024 | 36,51 | 36,79 | 36,00 | 36,05 | -1,26% | 357,00 |
| 19.08.2024 | 36,33 | 36,63 | 36,09 | 36,51 | 0,26% | 1.115,00 |
| 16.08.2024 | 36,74 | 36,88 | 36,20 | 36,42 | -0,51% | 475,00 |
| 15.08.2024 | 35,28 | 36,94 | 35,21 | 36,60 | 4,18% | 1.020,00 |
| 14.08.2024 | 36,08 | 36,35 | 35,10 | 35,13 | -2,31% | 484,00 |
| 13.08.2024 | 35,80 | 36,16 | 35,57 | 35,97 | 0,64% | 532,00 |
| 12.08.2024 | 35,76 | 35,94 | 35,46 | 35,74 | -0,72% | 1.518,00 |
| 09.08.2024 | 36,29 | 36,69 | 35,57 | 36,00 | -0,94% | 2.132,00 |
| 08.08.2024 | 34,00 | 36,37 | 33,92 | 36,34 | 6,30% | 1.619,00 |
| 07.08.2024 | 35,22 | 35,65 | 34,14 | 34,18 | -2,22% | 581,00 |
| 06.08.2024 | 35,13 | 35,62 | 34,47 | 34,96 | 0,98% | 2.401,00 |
| 05.08.2024 | 36,12 | 36,24 | 33,92 | 34,62 | -5,16% | 3.386,00 |
| 02.08.2024 | 37,89 | 38,17 | 36,27 | 36,50 | -5,02% | 2.132,00 |
| 01.08.2024 | 39,94 | 40,21 | 37,99 | 38,43 | -3,19% | 330,00 |
| 31.07.2024 | 39,98 | 40,57 | 39,58 | 39,70 | -0,79% | 1.194,00 |
| 30.07.2024 | 39,78 | 40,78 | 39,75 | 40,01 | 0,26% | 1.510,00 |
| 29.07.2024 | 40,78 | 40,93 | 39,89 | 39,91 | -1,81% | 379,00 |
| 26.07.2024 | 40,18 | 40,78 | 39,93 | 40,65 | 1,45% | 238,00 |
| 25.07.2024 | 39,71 | 40,48 | 38,86 | 40,07 | 1,13% | 1.928,00 |
| 24.07.2024 | 40,03 | 40,45 | 39,50 | 39,62 | -1,30% | 812,00 |
| 23.07.2024 | 40,42 | 40,58 | 39,76 | 40,14 | -0,25% | 3.902,00 |
| 22.07.2024 | 41,17 | 42,00 | 40,02 | 40,24 | -3,65% | 1.350,00 |
| 19.07.2024 | 41,38 | 42,15 | 40,47 | 41,77 | 1,37% | 1.271,00 |
| 18.07.2024 | 41,82 | 42,87 | 40,92 | 41,20 | -1,56% | 977,00 |
| 17.07.2024 | 42,06 | 42,12 | 41,39 | 41,86 | -0,88% | 992,00 |
| 16.07.2024 | 39,61 | 42,24 | 39,45 | 42,23 | 7,06% | 605,00 |
| 15.07.2024 | 40,15 | 40,25 | 39,15 | 39,44 | -1,35% | 1.146,00 |
| 12.07.2024 | 41,33 | 41,45 | 39,94 | 39,98 | -3,36% | 2.005,00 |
| 11.07.2024 | 43,54 | 43,96 | 38,76 | 41,37 | -4,42% | 3.966,00 |
| 10.07.2024 | 43,40 | 43,81 | 42,97 | 43,29 | -0,16% | 918,00 |
| 09.07.2024 | 42,99 | 44,03 | 42,77 | 43,36 | 1,28% | 202,00 |
| 08.07.2024 | 42,58 | 43,60 | 42,57 | 42,81 | 0,69% | 1.425,00 |
| 05.07.2024 | 43,63 | 44,03 | 42,42 | 42,51 | -2,57% | 986,00 |
| 04.07.2024 | 43,83 | 43,90 | 43,62 | 43,63 | -0,52% | 447,00 |
| 03.07.2024 | 43,47 | 43,96 | 43,33 | 43,86 | 0,96% | 757,00 |