44,370€
2,38%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,62 | 44,29 | 43,62 | 44,18 | 1,93% | 890,00 |
27.03.2024 | 42,28 | 43,34 | 42,28 | 43,34 | 2,22% | 145,00 |
26.03.2024 | 41,80 | 42,40 | 41,70 | 42,40 | 2,14% | 490,00 |
25.03.2024 | 41,96 | 41,96 | 41,51 | 41,51 | -2,11% | 208,00 |
22.03.2024 | 42,33 | 42,41 | 42,33 | 42,41 | 2,08% | 40,00 |
21.03.2024 | 41,49 | 41,62 | 41,49 | 41,54 | 0,37% | 530,00 |
20.03.2024 | 40,51 | 41,39 | 40,19 | 41,39 | 3,46% | 214,00 |
19.03.2024 | 39,81 | 40,00 | 39,81 | 40,00 | 1,39% | 1,00 |
18.03.2024 | 39,55 | 39,55 | 39,45 | 39,45 | -0,77% | 190,00 |
15.03.2024 | 39,42 | 39,76 | 39,42 | 39,76 | 0,11% | 133,00 |
14.03.2024 | 39,93 | 40,24 | 39,71 | 39,71 | -1,49% | 1.879,00 |
13.03.2024 | 39,01 | 40,41 | 38,83 | 40,31 | 3,57% | 334,00 |
12.03.2024 | 39,00 | 39,00 | 38,92 | 38,92 | 1,21% | 48,00 |
11.03.2024 | 38,46 | 38,46 | 38,46 | 38,46 | -1,27% | - |
08.03.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 1,55% | - |
07.03.2024 | 38,36 | 38,36 | 38,36 | 38,36 | -0,08% | - |
06.03.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 0,76% | - |
05.03.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -0,99% | - |
04.03.2024 | 38,71 | 38,71 | 38,48 | 38,48 | -0,49% | 169,00 |
01.03.2024 | 39,03 | 39,03 | 38,67 | 38,67 | -0,58% | 105,00 |
29.02.2024 | 38,64 | 38,89 | 38,64 | 38,89 | 0,93% | 180,00 |
28.02.2024 | 38,65 | 38,65 | 38,53 | 38,53 | -0,35% | 30,00 |
27.02.2024 | 38,30 | 38,67 | 38,30 | 38,67 | 0,43% | 210,00 |
26.02.2024 | 38,32 | 38,50 | 38,30 | 38,50 | 0,00% | 525,00 |
23.02.2024 | 38,70 | 38,70 | 38,50 | 38,50 | -2,04% | 240,00 |
22.02.2024 | 37,68 | 39,30 | 37,68 | 39,30 | 5,02% | 2.127,00 |
21.02.2024 | 37,42 | 37,43 | 37,42 | 37,42 | -0,74% | 175,00 |
20.02.2024 | 36,96 | 37,70 | 36,65 | 37,70 | 1,47% | 1.400,00 |
19.02.2024 | 37,08 | 37,16 | 37,08 | 37,16 | -1,45% | 232,00 |
16.02.2024 | 37,97 | 37,98 | 37,32 | 37,70 | -0,46% | 1.175,00 |
15.02.2024 | 37,96 | 38,21 | 37,88 | 37,88 | -0,33% | 2.030,00 |
14.02.2024 | 37,30 | 38,00 | 37,30 | 38,00 | 1,48% | 2.450,00 |
13.02.2024 | 37,27 | 37,45 | 37,27 | 37,45 | -0,09% | 180,00 |
12.02.2024 | 37,40 | 37,48 | 37,40 | 37,48 | 0,78% | 100,00 |
09.02.2024 | 37,31 | 37,31 | 37,19 | 37,19 | 0,83% | 500,00 |
08.02.2024 | 37,17 | 37,17 | 36,89 | 36,89 | -1,43% | 810,00 |
07.02.2024 | 37,18 | 37,42 | 37,18 | 37,42 | 2,79% | 18,00 |
06.02.2024 | 36,40 | 36,41 | 36,40 | 36,41 | -0,53% | 200,00 |
05.02.2024 | 36,92 | 37,00 | 36,60 | 36,60 | 0,12% | 284,00 |
02.02.2024 | 36,56 | 36,56 | 36,56 | 36,56 | 1,92% | - |
01.02.2024 | 36,16 | 36,16 | 35,87 | 35,87 | -1,20% | 100,00 |
31.01.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -0,66% | - |
30.01.2024 | 36,93 | 37,06 | 36,54 | 36,54 | 0,38% | 315,00 |
29.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,14% | - |
26.01.2024 | 36,80 | 36,93 | 36,45 | 36,45 | -1,18% | 170,00 |
25.01.2024 | 34,98 | 36,89 | 34,98 | 36,89 | 5,52% | 70,00 |
24.01.2024 | 34,94 | 35,32 | 34,94 | 34,96 | 0,24% | 18,00 |
23.01.2024 | 34,38 | 35,00 | 34,38 | 34,87 | 2,08% | 86,00 |
22.01.2024 | 34,13 | 34,16 | 34,13 | 34,16 | 0,87% | 321,00 |
19.01.2024 | 34,80 | 35,00 | 33,87 | 33,87 | -0,41% | 65,00 |
18.01.2024 | 34,01 | 34,01 | 34,01 | 34,01 | -0,19% | - |
17.01.2024 | 34,24 | 34,25 | 33,98 | 34,07 | -2,74% | 575,00 |
16.01.2024 | 35,03 | 35,03 | 35,03 | 35,03 | 0,09% | 180,00 |
15.01.2024 | 35,15 | 35,15 | 34,86 | 35,00 | -0,98% | 55,00 |
12.01.2024 | 38,35 | 38,60 | 35,35 | 35,35 | -7,79% | 800,00 |
11.01.2024 | 38,28 | 38,40 | 38,28 | 38,33 | -1,21% | 194,00 |
10.01.2024 | 38,55 | 38,80 | 38,55 | 38,80 | 0,78% | 122,00 |
09.01.2024 | 37,83 | 38,50 | 37,54 | 38,50 | 3,36% | 2.025,00 |
08.01.2024 | 37,50 | 37,50 | 36,28 | 37,25 | 0,40% | 554,00 |
05.01.2024 | 35,73 | 37,10 | 35,73 | 37,10 | 4,20% | 35,00 |
04.01.2024 | 35,36 | 35,83 | 35,36 | 35,61 | 0,81% | 223,00 |
03.01.2024 | 36,78 | 36,78 | 35,32 | 35,32 | -4,84% | - |
02.01.2024 | 36,40 | 37,12 | 36,40 | 37,12 | 1,41% | 636,00 |
29.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,52% | - |
28.12.2023 | 36,41 | 36,41 | 36,41 | 36,41 | -0,52% | - |
27.12.2023 | 36,80 | 36,80 | 36,60 | 36,60 | -1,24% | 161,00 |
22.12.2023 | 37,20 | 37,20 | 37,05 | 37,06 | -0,08% | 47,00 |
21.12.2023 | 36,84 | 37,09 | 36,84 | 37,09 | -0,04% | 155,00 |
20.12.2023 | 37,40 | 37,40 | 37,11 | 37,11 | -1,68% | 1.000,00 |
19.12.2023 | 37,56 | 37,74 | 37,56 | 37,74 | -0,51% | 10,00 |
18.12.2023 | 38,72 | 38,72 | 37,94 | 37,94 | -3,28% | 50,00 |
15.12.2023 | 38,52 | 39,22 | 38,52 | 39,22 | 3,55% | 1.200,00 |
14.12.2023 | 37,77 | 37,94 | 37,65 | 37,88 | 1,00% | 641,00 |
13.12.2023 | 38,15 | 38,26 | 37,50 | 37,50 | -1,57% | 304,00 |
12.12.2023 | 37,47 | 38,10 | 37,47 | 38,10 | 1,57% | 870,00 |
11.12.2023 | 37,33 | 37,73 | 37,33 | 37,51 | -1,02% | 962,00 |
08.12.2023 | 37,29 | 37,90 | 37,29 | 37,90 | 0,72% | 426,00 |
07.12.2023 | 36,27 | 37,68 | 36,27 | 37,63 | 3,37% | 800,00 |
06.12.2023 | 34,81 | 36,40 | 34,81 | 36,40 | 4,90% | 140,00 |
05.12.2023 | 35,11 | 35,11 | 34,70 | 34,70 | -2,62% | 50,00 |
04.12.2023 | 35,09 | 35,64 | 35,09 | 35,64 | 1,87% | 1.950,00 |
01.12.2023 | 33,72 | 34,98 | 33,72 | 34,98 | 2,34% | 1.700,00 |
30.11.2023 | 33,30 | 34,18 | 33,24 | 34,18 | 1,42% | 300,00 |
29.11.2023 | 32,90 | 33,70 | 32,90 | 33,70 | 3,31% | 342,00 |
28.11.2023 | 32,62 | 32,62 | 32,62 | 32,62 | 0,25% | - |
27.11.2023 | 32,82 | 32,87 | 32,54 | 32,54 | -1,63% | 110,00 |
24.11.2023 | 33,08 | 33,08 | 33,08 | 33,08 | -0,68% | 10,00 |
23.11.2023 | 32,99 | 33,38 | 32,99 | 33,31 | 1,23% | 1.304,00 |
22.11.2023 | 32,79 | 33,90 | 32,79 | 32,90 | 0,69% | 790,00 |
21.11.2023 | 33,21 | 33,21 | 32,68 | 32,68 | -1,82% | - |
20.11.2023 | 32,88 | 33,28 | 32,88 | 33,28 | 1,43% | 1.850,00 |
17.11.2023 | 32,64 | 33,00 | 32,64 | 32,81 | -0,21% | 415,00 |
16.11.2023 | 32,88 | 32,88 | 32,88 | 32,88 | -0,36% | - |
15.11.2023 | 32,36 | 33,26 | 32,36 | 33,00 | 3,16% | 1.512,00 |
14.11.2023 | 31,85 | 31,99 | 31,85 | 31,99 | 0,20% | 130,00 |
13.11.2023 | 31,56 | 31,93 | 31,56 | 31,93 | 1,70% | 440,00 |
10.11.2023 | 31,32 | 31,54 | 31,32 | 31,39 | -2,04% | 65,00 |
09.11.2023 | 31,81 | 32,41 | 31,81 | 32,05 | -0,93% | 77,00 |
08.11.2023 | 31,17 | 32,35 | 31,17 | 32,35 | 4,86% | 800,00 |
07.11.2023 | 30,61 | 30,85 | 30,61 | 30,85 | 0,73% | 75,00 |