46,718€
-0,05%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2025 | 36,27 | 36,54 | 36,27 | 36,54 | -0,77% | 11,00 |
| 23.04.2025 | 36,31 | 36,82 | 36,07 | 36,82 | 6,93% | 370,00 |
| 22.04.2025 | 34,59 | 34,82 | 34,44 | 34,44 | -2,79% | 325,00 |
| 17.04.2025 | 35,79 | 36,17 | 35,43 | 35,43 | -2,95% | 322,00 |
| 16.04.2025 | 36,60 | 36,60 | 36,50 | 36,50 | -0,04% | 10,00 |
| 15.04.2025 | 35,53 | 36,52 | 35,53 | 36,52 | 4,33% | 328,00 |
| 14.04.2025 | 36,50 | 36,98 | 35,00 | 35,00 | -1,71% | 262,00 |
| 11.04.2025 | 35,65 | 35,65 | 35,00 | 35,61 | 0,56% | 356,00 |
| 10.04.2025 | 40,35 | 40,35 | 35,41 | 35,41 | -7,49% | 1.500,00 |
| 09.04.2025 | 32,08 | 38,99 | 32,08 | 38,28 | 16,85% | 2.300,00 |
| 08.04.2025 | 34,73 | 35,68 | 32,76 | 32,76 | -4,34% | 334,00 |
| 07.04.2025 | 32,61 | 34,24 | 32,09 | 34,24 | 2,21% | 4.324,00 |
| 04.04.2025 | 34,85 | 35,39 | 33,50 | 33,50 | -5,37% | 415,00 |
| 03.04.2025 | 38,25 | 38,25 | 35,16 | 35,40 | -8,55% | 215,00 |
| 02.04.2025 | 39,24 | 39,24 | 38,71 | 38,71 | -3,25% | 15,00 |
| 01.04.2025 | 40,11 | 40,50 | 40,01 | 40,01 | 5,92% | 144,00 |
| 31.03.2025 | 40,15 | 40,34 | 37,78 | 37,78 | -7,87% | 1.057,00 |
| 28.03.2025 | 42,60 | 42,60 | 41,00 | 41,00 | -4,65% | 50,00 |
| 27.03.2025 | 44,50 | 44,50 | 43,00 | 43,00 | -4,33% | 18,00 |
| 26.03.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -0,33% | - |
| 25.03.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -0,10% | - |
| 24.03.2025 | 43,52 | 45,14 | 43,52 | 45,14 | 7,48% | 190,00 |
| 21.03.2025 | 43,22 | 43,36 | 42,00 | 42,00 | -3,29% | 115,00 |
| 20.03.2025 | 43,80 | 43,80 | 43,43 | 43,43 | 0,08% | 85,00 |
| 19.03.2025 | 41,99 | 43,40 | 41,99 | 43,40 | 4,39% | 20,00 |
| 18.03.2025 | 42,73 | 42,85 | 41,50 | 41,57 | -2,30% | 945,00 |
| 17.03.2025 | 42,70 | 43,10 | 42,55 | 42,55 | 3,59% | 1.059,00 |
| 14.03.2025 | 40,54 | 41,08 | 40,54 | 41,08 | -1,95% | 121,00 |
| 13.03.2025 | 41,36 | 41,96 | 41,36 | 41,89 | -0,26% | 311,00 |
| 12.03.2025 | 42,99 | 43,70 | 41,00 | 42,00 | -5,58% | 913,00 |
| 11.03.2025 | 41,39 | 44,48 | 41,21 | 44,48 | -4,75% | 565,00 |
| 10.03.2025 | 48,84 | 48,84 | 46,70 | 46,70 | -8,70% | 322,00 |
| 07.03.2025 | 50,68 | 51,21 | 50,68 | 51,15 | -1,73% | 380,00 |
| 06.03.2025 | 52,36 | 52,36 | 52,05 | 52,05 | 1,01% | 10,00 |
| 05.03.2025 | 51,74 | 51,74 | 51,53 | 51,53 | -7,09% | 50,00 |