57,805€
-0,30%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 57,66 | 57,99 | 57,53 | 57,85 | -0,22% | 725,00 |
| 21.02.2025 | 60,57 | 60,57 | 57,98 | 57,98 | -3,56% | 53,00 |
| 20.02.2025 | 62,05 | 62,05 | 60,12 | 60,12 | -1,96% | 598,00 |
| 19.02.2025 | 61,38 | 61,64 | 61,32 | 61,32 | 0,20% | 100,00 |
| 18.02.2025 | 61,10 | 61,29 | 61,10 | 61,20 | -2,56% | 14,00 |
| 17.02.2025 | 62,80 | 62,81 | 62,80 | 62,81 | 1,18% | 169,00 |
| 14.02.2025 | 61,04 | 62,08 | 61,04 | 62,08 | 1,99% | 1.483,00 |
| 13.02.2025 | 63,44 | 63,44 | 60,87 | 60,87 | -4,64% | 305,00 |
| 12.02.2025 | 62,27 | 63,83 | 61,84 | 63,83 | -0,09% | 61,00 |
| 11.02.2025 | 63,89 | 63,89 | 63,89 | 63,89 | -4,36% | - |
| 10.02.2025 | 65,94 | 67,20 | 65,94 | 66,80 | 2,53% | 325,00 |
| 07.02.2025 | 65,15 | 65,50 | 65,15 | 65,15 | 0,57% | 26,00 |
| 06.02.2025 | 66,38 | 66,38 | 64,78 | 64,78 | -1,85% | 36,00 |
| 05.02.2025 | 65,90 | 66,00 | 65,65 | 66,00 | 2,01% | 247,00 |
| 04.02.2025 | 64,20 | 65,12 | 64,20 | 64,70 | 4,35% | 180,00 |
| 03.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -6,17% | 150,00 |
| 31.01.2025 | 65,89 | 66,08 | 65,89 | 66,08 | 0,82% | 14,00 |
| 30.01.2025 | 65,65 | 65,76 | 65,30 | 65,54 | 1,22% | 328,00 |
| 29.01.2025 | 64,68 | 64,75 | 64,68 | 64,75 | -0,23% | 392,00 |
| 28.01.2025 | 64,65 | 64,90 | 64,65 | 64,90 | 1,36% | 82,00 |
| 27.01.2025 | 63,38 | 64,03 | 63,38 | 64,03 | -0,39% | 64,00 |
| 24.01.2025 | 64,28 | 64,28 | 64,28 | 64,28 | -0,85% | - |
| 23.01.2025 | 64,94 | 64,94 | 64,83 | 64,83 | -2,01% | 120,00 |
| 22.01.2025 | 66,54 | 66,54 | 66,16 | 66,16 | 4,52% | 80,00 |
| 21.01.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -0,63% | - |
| 20.01.2025 | 63,64 | 63,70 | 63,64 | 63,70 | -0,59% | 55,00 |
| 17.01.2025 | 64,18 | 64,18 | 64,08 | 64,08 | 0,74% | 50,00 |
| 16.01.2025 | 63,61 | 63,61 | 63,61 | 63,61 | -0,44% | - |
| 15.01.2025 | 64,06 | 64,11 | 63,89 | 63,89 | 0,06% | 91,00 |
| 14.01.2025 | 63,38 | 63,87 | 63,38 | 63,85 | -0,55% | 452,00 |
| 13.01.2025 | 65,15 | 65,30 | 64,00 | 64,20 | -2,82% | 1.595,00 |
| 10.01.2025 | 59,74 | 66,06 | 58,68 | 66,06 | 9,99% | 2.327,00 |
| 09.01.2025 | 59,30 | 60,06 | 59,30 | 60,06 | 1,85% | 85,00 |
| 08.01.2025 | 59,02 | 59,02 | 58,50 | 58,97 | 2,72% | 415,00 |
| 07.01.2025 | 57,41 | 57,41 | 57,41 | 57,41 | 0,63% | - |
| 06.01.2025 | 57,05 | 57,05 | 56,91 | 57,05 | 0,58% | 210,00 |
| 03.01.2025 | 57,39 | 57,39 | 54,99 | 56,72 | -1,17% | 235,00 |
| 02.01.2025 | 58,40 | 58,79 | 57,39 | 57,39 | -1,70% | 120,00 |
| 30.12.2024 | 58,46 | 58,46 | 58,38 | 58,38 | -0,98% | 82,00 |
| 27.12.2024 | 59,62 | 59,62 | 58,96 | 58,96 | 0,20% | 7,00 |
| 23.12.2024 | 58,40 | 58,84 | 58,40 | 58,84 | 1,89% | 10,00 |
| 20.12.2024 | 57,84 | 57,84 | 57,75 | 57,75 | -0,84% | 100,00 |
| 19.12.2024 | 56,59 | 58,24 | 56,59 | 58,24 | 0,74% | 110,00 |
| 18.12.2024 | 57,81 | 57,81 | 57,81 | 57,81 | 0,31% | - |
| 17.12.2024 | 57,85 | 58,32 | 57,63 | 57,63 | -1,99% | 740,00 |
| 16.12.2024 | 58,40 | 58,80 | 58,40 | 58,80 | 0,17% | 246,00 |
| 13.12.2024 | 58,77 | 58,77 | 58,70 | 58,70 | -1,61% | 20,00 |
| 12.12.2024 | 60,56 | 60,62 | 59,66 | 59,66 | 0,27% | 93,00 |
| 11.12.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,34% | 85,00 |
| 10.12.2024 | 58,69 | 59,70 | 58,69 | 59,70 | 1,10% | 182,00 |
| 09.12.2024 | 61,71 | 61,71 | 59,05 | 59,05 | -4,70% | 1.013,00 |
| 06.12.2024 | 61,96 | 61,96 | 61,96 | 61,96 | -1,79% | - |
| 05.12.2024 | 60,76 | 63,33 | 60,76 | 63,09 | 5,48% | 320,00 |
| 04.12.2024 | 59,33 | 59,81 | 59,33 | 59,81 | 0,72% | 41,00 |
| 03.12.2024 | 60,21 | 60,21 | 59,38 | 59,38 | -1,98% | 305,00 |
| 02.12.2024 | 60,36 | 60,58 | 60,36 | 60,58 | 0,18% | 165,00 |
| 29.11.2024 | 59,98 | 60,47 | 59,98 | 60,47 | 0,52% | 150,00 |
| 28.11.2024 | 60,16 | 60,16 | 60,16 | 60,16 | 0,32% | - |
| 27.11.2024 | 60,98 | 60,98 | 59,97 | 59,97 | -2,12% | - |
| 26.11.2024 | 61,36 | 62,50 | 61,27 | 61,27 | -0,28% | 119,00 |
| 25.11.2024 | 60,46 | 61,44 | 60,46 | 61,44 | 0,44% | 240,00 |
| 22.11.2024 | 60,29 | 61,17 | 60,29 | 61,17 | 0,03% | 10,00 |
| 21.11.2024 | 60,27 | 62,02 | 60,14 | 61,15 | 1,80% | 110,00 |
| 20.11.2024 | 61,24 | 61,24 | 60,07 | 60,07 | 0,38% | 16,00 |
| 19.11.2024 | 59,62 | 59,84 | 58,69 | 59,84 | -0,93% | 314,00 |
| 18.11.2024 | 60,71 | 60,71 | 60,40 | 60,40 | -2,17% | 100,00 |
| 15.11.2024 | 61,04 | 61,74 | 61,04 | 61,74 | 0,08% | 25,00 |
| 14.11.2024 | 60,87 | 62,00 | 60,87 | 61,69 | 0,72% | 68,00 |
| 13.11.2024 | 60,03 | 61,44 | 60,03 | 61,25 | 2,08% | 181,00 |
| 12.11.2024 | 59,52 | 60,00 | 59,52 | 60,00 | 3,63% | 144,00 |
| 11.11.2024 | 57,21 | 57,90 | 56,99 | 57,90 | 2,84% | 335,00 |
| 08.11.2024 | 55,89 | 56,30 | 55,89 | 56,30 | 0,04% | 650,00 |
| 07.11.2024 | 57,42 | 57,42 | 56,28 | 56,28 | -2,78% | 70,00 |
| 06.11.2024 | 55,00 | 57,89 | 55,00 | 57,89 | 11,01% | 619,00 |
| 05.11.2024 | 52,15 | 52,15 | 52,15 | 52,15 | -2,60% | - |
| 04.11.2024 | 53,54 | 53,54 | 53,54 | 53,54 | 0,94% | - |
| 01.11.2024 | 52,50 | 53,04 | 52,50 | 53,04 | -1,34% | 10,00 |
| 31.10.2024 | 53,40 | 53,76 | 53,40 | 53,76 | 0,62% | 10,00 |
| 30.10.2024 | 52,89 | 53,43 | 52,77 | 53,43 | 4,58% | 810,00 |
| 29.10.2024 | 51,09 | 51,09 | 51,09 | 51,09 | 1,59% | - |
| 28.10.2024 | 50,29 | 50,29 | 50,29 | 50,29 | -1,22% | - |
| 25.10.2024 | 50,45 | 50,91 | 50,45 | 50,91 | 0,61% | 60,00 |
| 24.10.2024 | 50,55 | 50,60 | 50,55 | 50,60 | 0,18% | 5,00 |
| 23.10.2024 | 50,51 | 50,51 | 50,51 | 50,51 | 0,60% | - |
| 22.10.2024 | 50,68 | 50,68 | 50,21 | 50,21 | -0,53% | 230,00 |
| 21.10.2024 | 51,19 | 51,19 | 50,48 | 50,48 | -1,92% | 105,00 |
| 18.10.2024 | 51,14 | 51,47 | 51,14 | 51,47 | 0,66% | 61,00 |
| 17.10.2024 | 51,67 | 51,71 | 51,13 | 51,13 | -0,60% | 598,00 |
| 16.10.2024 | 48,29 | 51,44 | 47,98 | 51,44 | 4,32% | 700,00 |
| 15.10.2024 | 48,67 | 49,31 | 48,67 | 49,31 | 2,73% | 1.904,00 |
| 14.10.2024 | 46,81 | 48,00 | 46,81 | 48,00 | 4,71% | 110,00 |
| 11.10.2024 | 45,84 | 45,84 | 45,84 | 45,84 | -0,50% | - |
| 10.10.2024 | 46,28 | 46,42 | 46,07 | 46,07 | -2,23% | 280,00 |
| 09.10.2024 | 45,91 | 47,12 | 45,91 | 47,12 | 4,42% | 10,00 |
| 08.10.2024 | 44,88 | 45,13 | 44,88 | 45,13 | 0,88% | 170,00 |
| 07.10.2024 | 44,73 | 44,73 | 44,73 | 44,73 | 3,06% | - |
| 04.10.2024 | 43,25 | 43,61 | 43,25 | 43,40 | -0,62% | 135,00 |
| 03.10.2024 | 43,67 | 43,67 | 43,67 | 43,67 | -2,50% | - |
| 02.10.2024 | 44,91 | 44,91 | 44,79 | 44,79 | -1,84% | 30,00 |
| 01.10.2024 | 45,47 | 45,63 | 45,47 | 45,63 | 1,11% | 10,00 |