40,643€
3,81%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
Ask:
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,04 | 40,04 | 39,66 | 39,66 | 1,29% | 15,00 |
| 25.07.2024 | 39,46 | 39,46 | 39,15 | 39,15 | -1,86% | 90,00 |
| 24.07.2024 | 39,92 | 39,92 | 39,89 | 39,89 | -1,94% | 180,00 |
| 23.07.2024 | 40,06 | 40,68 | 40,06 | 40,68 | 0,15% | 195,00 |
| 22.07.2024 | 40,90 | 41,67 | 40,62 | 40,62 | -1,53% | 245,00 |
| 19.07.2024 | 41,17 | 41,25 | 40,98 | 41,25 | -1,23% | 742,00 |
| 18.07.2024 | 41,77 | 41,77 | 41,77 | 41,77 | -0,13% | - |
| 17.07.2024 | 41,92 | 41,92 | 41,82 | 41,82 | 6,10% | 185,00 |
| 16.07.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -1,43% | - |
| 15.07.2024 | 39,99 | 39,99 | 39,99 | 39,99 | -3,09% | - |
| 12.07.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 1,31% | 100,00 |
| 11.07.2024 | 42,89 | 43,65 | 38,83 | 40,73 | -5,51% | 155,00 |
| 10.07.2024 | 43,21 | 43,44 | 43,10 | 43,10 | 0,87% | 280,00 |
| 09.07.2024 | 42,73 | 42,73 | 42,73 | 42,73 | 0,71% | - |
| 08.07.2024 | 42,34 | 42,67 | 42,34 | 42,43 | -0,38% | 320,00 |
| 05.07.2024 | 43,58 | 43,65 | 42,59 | 42,59 | -2,72% | 350,00 |
| 04.07.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 0,83% | - |
| 03.07.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -0,78% | - |
| 02.07.2024 | 43,54 | 43,76 | 43,53 | 43,76 | 0,49% | 21,00 |
| 01.07.2024 | 44,02 | 44,28 | 43,55 | 43,55 | -4,25% | 474,00 |
| 28.06.2024 | 45,37 | 45,48 | 45,36 | 45,48 | 1,44% | 220,00 |
| 27.06.2024 | 44,84 | 44,84 | 44,84 | 44,84 | 0,12% | - |
| 26.06.2024 | 45,78 | 45,83 | 44,78 | 44,78 | -3,21% | 295,00 |
| 25.06.2024 | 45,88 | 46,27 | 45,88 | 46,27 | 0,57% | 110,00 |
| 24.06.2024 | 46,01 | 46,01 | 46,01 | 46,01 | -0,36% | - |
| 21.06.2024 | 46,17 | 46,35 | 46,17 | 46,17 | -0,78% | 102,00 |
| 20.06.2024 | 46,12 | 46,54 | 46,12 | 46,54 | 1,14% | 10,00 |
| 19.06.2024 | 46,05 | 46,05 | 46,01 | 46,01 | -0,15% | 20,00 |
| 18.06.2024 | 46,18 | 46,30 | 46,08 | 46,08 | 1,85% | 64,00 |
| 17.06.2024 | 45,23 | 45,25 | 45,23 | 45,25 | -2,96% | 306,00 |
| 14.06.2024 | 46,63 | 46,63 | 46,63 | 46,63 | 1,08% | - |
| 13.06.2024 | 46,75 | 46,75 | 46,13 | 46,13 | -2,39% | 45,00 |
| 12.06.2024 | 45,76 | 47,26 | 45,76 | 47,26 | 2,72% | 9,00 |
| 11.06.2024 | 46,75 | 46,87 | 46,01 | 46,01 | -1,70% | 101,00 |
| 10.06.2024 | 46,78 | 46,96 | 46,71 | 46,80 | 1,17% | 230,00 |
| 07.06.2024 | 46,20 | 46,26 | 46,20 | 46,26 | -0,59% | 175,00 |
| 06.06.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 1,47% | - |
| 05.06.2024 | 45,74 | 45,86 | 45,74 | 45,86 | -1,70% | 50,00 |
| 04.06.2024 | 46,44 | 46,66 | 46,44 | 46,66 | -0,46% | 50,00 |
| 03.06.2024 | 46,87 | 46,87 | 46,87 | 46,87 | 0,28% | - |
| 31.05.2024 | 46,12 | 46,74 | 46,12 | 46,74 | 1,81% | 390,00 |
| 30.05.2024 | 45,91 | 45,91 | 45,91 | 45,91 | 3,12% | - |
| 29.05.2024 | 45,06 | 45,06 | 44,52 | 44,52 | -5,28% | 1.144,00 |
| 28.05.2024 | 47,56 | 47,56 | 47,00 | 47,00 | -1,31% | 100,00 |
| 27.05.2024 | 47,63 | 47,63 | 47,63 | 47,63 | 0,80% | - |
| 24.05.2024 | 47,25 | 47,25 | 47,25 | 47,25 | 0,44% | - |
| 23.05.2024 | 47,68 | 47,68 | 47,04 | 47,04 | -0,69% | 49,00 |
| 22.05.2024 | 48,07 | 48,24 | 47,37 | 47,37 | -2,62% | 200,00 |
| 21.05.2024 | 48,64 | 48,64 | 48,64 | 48,64 | 0,67% | - |
| 20.05.2024 | 48,33 | 48,33 | 48,32 | 48,32 | 0,26% | - |
| 17.05.2024 | 48,19 | 48,19 | 48,19 | 48,19 | -1,51% | - |
| 16.05.2024 | 48,83 | 48,93 | 48,83 | 48,93 | -0,03% | 310,00 |
| 15.05.2024 | 48,87 | 48,95 | 48,87 | 48,95 | 0,03% | 138,00 |
| 14.05.2024 | 48,93 | 48,93 | 48,93 | 48,93 | -1,35% | 40,00 |
| 13.05.2024 | 48,78 | 49,60 | 48,77 | 49,60 | 1,76% | 110,00 |
| 10.05.2024 | 48,83 | 48,83 | 48,74 | 48,74 | 0,59% | 500,00 |
| 09.05.2024 | 48,46 | 48,46 | 48,46 | 48,46 | -1,11% | - |
| 08.05.2024 | 48,43 | 49,00 | 48,24 | 49,00 | 1,32% | 558,00 |
| 07.05.2024 | 49,04 | 49,34 | 48,36 | 48,36 | 1,00% | 276,00 |
| 06.05.2024 | 47,78 | 47,88 | 47,78 | 47,88 | 1,39% | 280,00 |
| 03.05.2024 | 47,47 | 47,63 | 47,23 | 47,23 | -0,56% | 320,00 |
| 02.05.2024 | 46,69 | 47,49 | 46,65 | 47,49 | 1,04% | 180,00 |
| 30.04.2024 | 47,00 | 47,23 | 47,00 | 47,00 | 0,00% | 65,00 |
| 29.04.2024 | 46,40 | 47,00 | 46,40 | 47,00 | 0,84% | 475,00 |
| 26.04.2024 | 46,32 | 46,61 | 46,21 | 46,61 | 5,27% | 2.475,00 |
| 25.04.2024 | 44,37 | 45,45 | 44,28 | 44,28 | -2,39% | 71,00 |
| 24.04.2024 | 45,99 | 46,00 | 45,36 | 45,36 | -0,92% | 48,00 |
| 23.04.2024 | 45,87 | 45,94 | 45,78 | 45,78 | 2,43% | 146,00 |
| 22.04.2024 | 44,48 | 44,85 | 44,48 | 44,70 | -0,01% | 355,00 |
| 19.04.2024 | 44,60 | 44,70 | 44,20 | 44,70 | -0,91% | 565,00 |
| 18.04.2024 | 44,79 | 45,11 | 44,79 | 45,11 | 1,12% | 380,00 |
| 17.04.2024 | 44,13 | 44,80 | 44,13 | 44,61 | 2,87% | 739,00 |
| 16.04.2024 | 43,75 | 43,75 | 43,37 | 43,37 | -1,15% | 595,00 |
| 15.04.2024 | 43,95 | 44,67 | 43,87 | 43,87 | -0,30% | 645,00 |
| 12.04.2024 | 44,33 | 44,47 | 44,00 | 44,00 | -0,23% | 329,00 |
| 11.04.2024 | 42,90 | 44,10 | 42,90 | 44,10 | 0,77% | 75,00 |
| 10.04.2024 | 43,58 | 44,24 | 43,57 | 43,77 | 0,86% | 891,00 |
| 09.04.2024 | 43,17 | 43,39 | 43,17 | 43,39 | 0,91% | 225,00 |
| 08.04.2024 | 42,34 | 43,00 | 42,34 | 43,00 | 1,20% | 21,00 |
| 05.04.2024 | 42,29 | 42,49 | 42,05 | 42,49 | -3,65% | 60,00 |
| 04.04.2024 | 42,87 | 44,10 | 42,87 | 44,10 | 1,87% | 50,00 |
| 03.04.2024 | 43,32 | 43,32 | 43,29 | 43,29 | -0,13% | 800,00 |
| 02.04.2024 | 44,77 | 44,77 | 43,35 | 43,35 | -1,88% | 667,00 |
| 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% | - |