42,618€
3,93%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,24 | 43,84 | 42,40 | 42,65 | 4,01% | 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 |
| 04.03.2025 | 55,53 | 55,55 | 55,46 | 55,46 | -3,24% | 13,00 |
| 03.03.2025 | 57,51 | 57,51 | 57,32 | 57,32 | 0,00% | 328,00 |
| 28.02.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -2,65% | 25,00 |
| 27.02.2025 | 58,88 | 58,88 | 58,88 | 58,88 | -0,56% | - |
| 26.02.2025 | 59,21 | 59,21 | 59,21 | 59,21 | 1,25% | 200,00 |
| 25.02.2025 | 58,48 | 58,48 | 58,48 | 58,48 | -1,40% | - |
| 24.02.2025 | 57,53 | 59,31 | 57,53 | 59,31 | 2,29% | 1.116,00 |
| 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 |