51,015€
-2,55%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 51,53 | 51,92 | 51,14 | 51,27 | 0,84% | - |
| 11.09.2025 | 52,53 | 53,44 | 49,69 | 50,84 | -3,56% | 180,00 |
| 10.09.2025 | 51,91 | 52,72 | 51,28 | 52,72 | 0,20% | - |
| 09.09.2025 | 52,47 | 52,63 | 52,34 | 52,61 | 0,59% | - |
| 08.09.2025 | 52,25 | 52,63 | 51,50 | 52,30 | 0,97% | - |
| 05.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,20% | - |
| 04.09.2025 | 52,43 | 52,43 | 52,43 | 52,43 | -1,08% | - |
| 03.09.2025 | 52,40 | 53,00 | 52,36 | 53,00 | 0,89% | 160,00 |
| 02.09.2025 | 52,82 | 52,82 | 52,53 | 52,53 | -0,64% | 35,00 |
| 01.09.2025 | 52,87 | 52,87 | 52,87 | 52,87 | -0,04% | - |
| 29.08.2025 | 52,89 | 52,89 | 52,89 | 52,89 | 0,82% | - |
| 28.08.2025 | 52,46 | 52,46 | 52,46 | 52,46 | -0,94% | - |
| 27.08.2025 | 52,47 | 52,96 | 52,47 | 52,96 | 2,36% | 181,00 |
| 26.08.2025 | 51,74 | 51,74 | 51,74 | 51,74 | -1,45% | - |
| 25.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 5,64% | - |
| 22.08.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -0,39% | - |
| 21.08.2025 | 50,57 | 50,57 | 49,89 | 49,89 | -3,91% | 21,00 |
| 20.08.2025 | 51,76 | 51,92 | 51,76 | 51,92 | -0,46% | 8,00 |
| 19.08.2025 | 52,16 | 52,16 | 52,16 | 52,16 | -0,15% | - |
| 18.08.2025 | 51,33 | 52,24 | 51,33 | 52,24 | 2,01% | 120,00 |
| 15.08.2025 | 50,44 | 51,21 | 50,44 | 51,21 | 0,39% | 6,00 |
| 14.08.2025 | 50,52 | 51,01 | 50,52 | 51,01 | 2,08% | 10,00 |
| 13.08.2025 | 49,87 | 49,97 | 49,87 | 49,97 | -0,18% | 72,00 |
| 12.08.2025 | 45,92 | 50,06 | 45,92 | 50,06 | 9,17% | 150,00 |
| 11.08.2025 | 45,86 | 45,86 | 45,86 | 45,86 | -0,86% | - |
| 08.08.2025 | 45,94 | 46,26 | 45,94 | 46,26 | -0,59% | 19,00 |
| 07.08.2025 | 46,28 | 46,53 | 46,28 | 46,53 | 2,01% | 205,00 |
| 06.08.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 0,48% | - |
| 05.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,31% | - |
| 04.08.2025 | 44,19 | 44,37 | 44,19 | 44,37 | -2,65% | 25,00 |
| 01.08.2025 | 46,31 | 46,31 | 45,58 | 45,58 | -2,51% | 70,00 |
| 31.07.2025 | 46,94 | 46,94 | 46,76 | 46,76 | -0,52% | 24,00 |
| 30.07.2025 | 47,08 | 47,08 | 47,00 | 47,00 | -0,10% | 40,00 |
| 29.07.2025 | 47,93 | 47,93 | 47,05 | 47,05 | 0,59% | 29,00 |
| 28.07.2025 | 46,77 | 46,77 | 46,77 | 46,77 | 0,36% | - |
| 25.07.2025 | 46,44 | 46,84 | 46,44 | 46,60 | -0,30% | 385,00 |
| 24.07.2025 | 47,51 | 47,51 | 46,74 | 46,74 | -2,22% | 380,00 |
| 23.07.2025 | 47,39 | 47,80 | 47,39 | 47,80 | 1,51% | 140,00 |
| 22.07.2025 | 47,78 | 47,78 | 47,00 | 47,09 | -1,75% | 459,00 |
| 21.07.2025 | 48,59 | 48,59 | 47,93 | 47,93 | -1,01% | 165,00 |
| 18.07.2025 | 48,42 | 48,42 | 48,42 | 48,42 | 1,23% | - |
| 17.07.2025 | 47,83 | 47,83 | 47,83 | 47,83 | 0,34% | - |
| 16.07.2025 | 47,67 | 47,67 | 47,67 | 47,67 | -4,15% | - |
| 15.07.2025 | 49,72 | 50,05 | 49,72 | 49,74 | 2,31% | 29,00 |
| 14.07.2025 | 48,52 | 48,61 | 48,21 | 48,61 | 2,34% | 499,00 |
| 11.07.2025 | 48,17 | 48,17 | 47,50 | 47,50 | -2,26% | 489,00 |
| 10.07.2025 | 42,98 | 49,07 | 42,98 | 48,60 | 13,84% | 600,00 |
| 09.07.2025 | 42,95 | 43,41 | 42,69 | 42,69 | -0,08% | 340,00 |
| 08.07.2025 | 42,50 | 42,73 | 42,50 | 42,73 | -2,45% | 29,00 |
| 07.07.2025 | 42,94 | 43,80 | 42,94 | 43,80 | 1,99% | 256,00 |
| 04.07.2025 | 42,95 | 42,95 | 42,95 | 42,95 | 0,32% | - |
| 03.07.2025 | 42,39 | 42,81 | 42,36 | 42,81 | 2,42% | 144,00 |
| 02.07.2025 | 41,51 | 41,80 | 41,51 | 41,80 | 0,97% | 366,00 |
| 01.07.2025 | 41,54 | 41,55 | 41,40 | 41,40 | -2,44% | 110,00 |
| 30.06.2025 | 42,40 | 42,44 | 42,40 | 42,44 | 1,52% | 159,00 |
| 27.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,44% | - |
| 26.06.2025 | 41,21 | 41,21 | 41,21 | 41,21 | -3,96% | 120,00 |
| 25.06.2025 | 42,52 | 42,91 | 42,52 | 42,91 | -0,91% | 27,00 |
| 24.06.2025 | 42,29 | 43,30 | 42,29 | 43,30 | 5,92% | 129,00 |
| 23.06.2025 | 40,83 | 40,88 | 40,83 | 40,88 | -0,05% | 280,00 |
| 20.06.2025 | 41,13 | 41,36 | 40,90 | 40,90 | -1,22% | 34,00 |
| 19.06.2025 | 41,29 | 41,41 | 41,29 | 41,41 | -0,91% | 180,00 |
| 18.06.2025 | 40,67 | 41,79 | 40,67 | 41,79 | -1,10% | 14,00 |
| 17.06.2025 | 42,25 | 42,25 | 42,25 | 42,25 | -1,22% | - |
| 16.06.2025 | 40,64 | 42,77 | 40,64 | 42,77 | 5,77% | 864,00 |
| 13.06.2025 | 41,12 | 41,12 | 40,44 | 40,44 | -3,50% | 196,00 |
| 12.06.2025 | 42,48 | 42,48 | 41,90 | 41,90 | -7,55% | 520,00 |
| 11.06.2025 | 45,00 | 45,32 | 45,00 | 45,32 | 0,82% | 205,00 |
| 10.06.2025 | 44,75 | 45,01 | 44,75 | 44,95 | 0,39% | 440,00 |
| 09.06.2025 | 44,42 | 44,78 | 44,42 | 44,78 | 1,19% | 85,00 |
| 06.06.2025 | 42,68 | 44,25 | 42,68 | 44,25 | 3,56% | 31,00 |
| 05.06.2025 | 42,73 | 42,73 | 42,73 | 42,73 | -0,40% | - |
| 04.06.2025 | 42,86 | 43,20 | 42,86 | 42,90 | 1,02% | 260,00 |
| 03.06.2025 | 42,18 | 42,47 | 42,18 | 42,47 | 1,12% | 12,00 |
| 02.06.2025 | 42,19 | 42,29 | 41,77 | 42,00 | -2,19% | 467,00 |
| 30.05.2025 | 42,60 | 42,94 | 42,60 | 42,94 | -0,92% | 10,00 |
| 29.05.2025 | 44,12 | 44,69 | 43,34 | 43,34 | -0,76% | 1.394,00 |
| 28.05.2025 | 43,50 | 43,67 | 43,39 | 43,67 | 3,50% | 150,00 |
| 27.05.2025 | 42,19 | 42,19 | 42,19 | 42,19 | -1,93% | - |
| 26.05.2025 | 42,17 | 43,13 | 42,17 | 43,02 | 4,43% | 82,00 |
| 23.05.2025 | 42,63 | 42,99 | 41,20 | 41,20 | -2,94% | 284,00 |
| 22.05.2025 | 42,45 | 42,45 | 42,45 | 42,45 | -3,13% | - |
| 21.05.2025 | 43,82 | 43,82 | 43,82 | 43,82 | -3,13% | - |
| 20.05.2025 | 45,18 | 45,23 | 45,18 | 45,23 | -0,24% | 20,00 |
| 19.05.2025 | 45,25 | 45,34 | 44,88 | 45,34 | 0,49% | 231,00 |
| 16.05.2025 | 44,71 | 45,24 | 44,71 | 45,12 | 0,78% | 180,00 |
| 15.05.2025 | 44,78 | 44,78 | 44,52 | 44,77 | -2,67% | 196,00 |
| 14.05.2025 | 47,08 | 47,53 | 46,00 | 46,00 | 0,91% | 728,00 |
| 13.05.2025 | 45,66 | 45,66 | 45,59 | 45,59 | 0,10% | 105,00 |
| 12.05.2025 | 43,89 | 46,34 | 43,89 | 45,54 | 4,97% | 570,00 |
| 09.05.2025 | 43,06 | 43,84 | 43,06 | 43,39 | 5,80% | 527,00 |
| 08.05.2025 | 39,86 | 41,01 | 39,86 | 41,01 | 2,38% | 160,00 |
| 07.05.2025 | 39,86 | 40,05 | 39,86 | 40,05 | -0,16% | 500,00 |
| 06.05.2025 | 40,23 | 40,23 | 40,12 | 40,12 | -1,06% | 92,00 |
| 05.05.2025 | 38,98 | 40,55 | 38,73 | 40,55 | 4,50% | 711,00 |
| 02.05.2025 | 38,15 | 38,80 | 37,75 | 38,80 | 8,40% | 114,00 |
| 30.04.2025 | 36,82 | 37,05 | 35,33 | 35,80 | -2,49% | 580,00 |
| 29.04.2025 | 36,73 | 36,73 | 36,71 | 36,71 | -1,13% | 10,00 |
| 28.04.2025 | 36,33 | 37,13 | 36,33 | 37,13 | 0,23% | 525,00 |
| 25.04.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 1,40% | - |