43,560€
7,97%
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 | 43,54 | 43,56 | 43,18 | 43,56 | 0,72% | - |
| 08.05.2025 | 40,46 | 43,59 | 40,29 | 43,25 | 7,91% | - |
| 07.05.2025 | 40,03 | 40,48 | 39,34 | 40,08 | 1,70% | 40,00 |
| 06.05.2025 | 40,10 | 40,15 | 38,70 | 39,41 | -2,01% | - |
| 05.05.2025 | 39,15 | 40,74 | 38,32 | 40,22 | 2,84% | 5.214,00 |
| 02.05.2025 | 37,50 | 39,66 | 37,06 | 39,11 | 6,49% | - |
| 30.04.2025 | 36,87 | 36,95 | 34,98 | 36,73 | -0,68% | 540,00 |
| 29.04.2025 | 36,83 | 37,34 | 36,16 | 36,98 | 0,63% | - |
| 28.04.2025 | 36,61 | 37,79 | 36,32 | 36,74 | 0,87% | - |
| 25.04.2025 | 37,21 | 37,30 | 36,08 | 36,43 | -1,30% | 105,00 |
| 24.04.2025 | 36,52 | 37,33 | 35,61 | 36,91 | 0,98% | 160,00 |
| 23.04.2025 | 36,61 | 38,63 | 35,86 | 36,55 | 3,47% | - |
| 22.04.2025 | 34,30 | 35,48 | 34,30 | 35,32 | -1,70% | - |
| 17.04.2025 | 36,13 | 36,43 | 35,27 | 35,93 | 0,83% | - |
| 16.04.2025 | 36,96 | 37,25 | 34,93 | 35,64 | -1,55% | - |
| 15.04.2025 | 35,34 | 36,87 | 35,33 | 36,20 | 1,96% | - |
| 14.04.2025 | 36,37 | 37,38 | 34,68 | 35,50 | -1,48% | 360,00 |
| 11.04.2025 | 35,68 | 36,23 | 34,03 | 36,04 | 2,62% | - |
| 10.04.2025 | 40,20 | 40,25 | 34,41 | 35,12 | -13,19% | 20,00 |
| 09.04.2025 | 31,95 | 41,26 | 31,94 | 40,46 | 23,42% | - |
| 08.04.2025 | 34,86 | 35,98 | 32,22 | 32,78 | -3,98% | 90,00 |
| 07.04.2025 | 32,73 | 36,58 | 31,92 | 34,14 | 0,27% | 90,00 |
| 04.04.2025 | 35,11 | 35,49 | 31,59 | 34,05 | -2,97% | 400,00 |
| 03.04.2025 | 38,54 | 38,54 | 34,87 | 35,09 | -12,23% | 150,00 |
| 02.04.2025 | 39,44 | 40,18 | 38,25 | 39,98 | 1,65% | - |
| 01.04.2025 | 40,06 | 40,89 | 37,70 | 39,33 | -2,42% | 270,00 |
| 31.03.2025 | 40,37 | 40,73 | 37,57 | 40,30 | -0,31% | - |
| 28.03.2025 | 42,77 | 42,99 | 40,12 | 40,43 | -5,57% | 385,00 |
| 27.03.2025 | 44,56 | 44,81 | 42,50 | 42,81 | -3,85% | 20,00 |
| 26.03.2025 | 45,18 | 45,89 | 44,00 | 44,53 | -1,31% | - |
| 25.03.2025 | 45,29 | 46,35 | 44,67 | 45,12 | -0,46% | - |
| 24.03.2025 | 43,51 | 45,84 | 43,47 | 45,33 | 5,34% | 300,00 |
| 21.03.2025 | 43,53 | 43,56 | 41,78 | 43,03 | -1,14% | - |
| 20.03.2025 | 44,13 | 44,56 | 43,01 | 43,53 | -0,69% | 48,00 |
| 19.03.2025 | 42,05 | 44,07 | 41,98 | 43,83 | 4,43% | - |
| 18.03.2025 | 42,90 | 42,93 | 41,07 | 41,97 | -2,20% | 75,00 |
| 17.03.2025 | 42,48 | 43,20 | 41,83 | 42,91 | -0,03% | 548,00 |
| 14.03.2025 | 40,77 | 43,32 | 40,48 | 42,93 | 6,06% | - |
| 13.03.2025 | 41,67 | 42,69 | 39,42 | 40,47 | -2,63% | - |
| 12.03.2025 | 43,05 | 43,83 | 40,31 | 41,57 | -3,51% | - |
| 11.03.2025 | 41,33 | 45,40 | 41,08 | 43,08 | 6,69% | 20,00 |
| 10.03.2025 | 48,96 | 49,05 | 39,73 | 40,37 | -17,78% | 550,00 |
| 07.03.2025 | 50,96 | 51,36 | 46,95 | 49,10 | -3,63% | - |
| 06.03.2025 | 52,54 | 52,79 | 50,28 | 50,95 | -3,11% | - |
| 05.03.2025 | 52,27 | 53,10 | 50,56 | 52,59 | 2,00% | - |
| 04.03.2025 | 55,87 | 55,87 | 50,96 | 51,56 | -7,40% | 850,00 |
| 03.03.2025 | 57,84 | 58,20 | 55,07 | 55,68 | -3,88% | - |
| 28.02.2025 | 57,51 | 58,37 | 56,72 | 57,93 | 0,86% | 5,00 |
| 27.02.2025 | 59,42 | 59,61 | 56,78 | 57,43 | -2,40% | - |
| 26.02.2025 | 59,01 | 60,66 | 58,77 | 58,84 | 0,14% | - |
| 25.02.2025 | 58,60 | 59,47 | 56,66 | 58,76 | -0,01% | 500,00 |
| 24.02.2025 | 57,54 | 59,55 | 57,43 | 58,76 | 2,43% | - |
| 21.02.2025 | 60,80 | 61,58 | 57,02 | 57,37 | -5,47% | - |
| 20.02.2025 | 62,22 | 62,77 | 59,35 | 60,69 | -2,73% | - |
| 19.02.2025 | 61,62 | 63,35 | 61,01 | 62,39 | 1,32% | - |
| 18.02.2025 | 62,00 | 63,52 | 60,38 | 61,58 | -0,11% | - |
| 17.02.2025 | 62,40 | 62,58 | 61,65 | 61,65 | -1,08% | 40,00 |
| 14.02.2025 | 61,36 | 62,40 | 60,63 | 62,33 | 1,79% | 1.001,00 |
| 13.02.2025 | 63,70 | 64,52 | 58,50 | 61,23 | -4,07% | 480,00 |
| 12.02.2025 | 62,25 | 64,24 | 61,74 | 63,83 | 2,15% | - |
| 11.02.2025 | 64,12 | 64,18 | 61,83 | 62,48 | -2,71% | - |
| 10.02.2025 | 66,47 | 67,10 | 63,72 | 64,22 | -2,81% | 180,00 |
| 07.02.2025 | 65,47 | 66,60 | 64,76 | 66,08 | 1,09% | 900,00 |
| 06.02.2025 | 66,44 | 67,02 | 64,51 | 65,37 | -1,54% | 415,00 |
| 05.02.2025 | 66,02 | 66,74 | 65,18 | 66,39 | -0,17% | - |
| 04.02.2025 | 64,86 | 66,57 | 63,96 | 66,50 | 2,99% | - |
| 03.02.2025 | 63,00 | 65,30 | 62,23 | 64,57 | -0,42% | 280,00 |
| 31.01.2025 | 66,13 | 67,02 | 64,78 | 64,85 | -1,59% | - |
| 30.01.2025 | 65,79 | 66,32 | 64,86 | 65,89 | 0,27% | 300,00 |
| 29.01.2025 | 64,80 | 66,08 | 64,72 | 65,72 | 1,35% | - |
| 28.01.2025 | 64,60 | 65,09 | 63,32 | 64,84 | 0,31% | 200,00 |
| 27.01.2025 | 63,70 | 65,25 | 62,70 | 64,64 | 0,98% | - |
| 24.01.2025 | 64,48 | 64,93 | 63,46 | 64,02 | -1,13% | - |
| 23.01.2025 | 65,06 | 65,98 | 63,90 | 64,75 | -0,52% | - |
| 22.01.2025 | 66,91 | 67,34 | 64,40 | 65,09 | -0,72% | 2,00 |
| 21.01.2025 | 63,71 | 65,84 | 63,63 | 65,56 | 3,22% | 150,00 |
| 20.01.2025 | 63,78 | 63,92 | 63,45 | 63,52 | -0,81% | - |
| 17.01.2025 | 64,41 | 65,08 | 63,83 | 64,04 | -0,34% | - |
| 16.01.2025 | 63,77 | 64,50 | 62,99 | 64,26 | 1,05% | - |
| 15.01.2025 | 64,43 | 65,87 | 63,22 | 63,59 | -1,17% | - |
| 14.01.2025 | 63,76 | 65,07 | 63,55 | 64,34 | 0,98% | - |
| 13.01.2025 | 65,17 | 65,33 | 61,92 | 63,72 | -2,47% | - |
| 10.01.2025 | 59,87 | 67,40 | 58,99 | 65,33 | 9,11% | 1.785,00 |
| 09.01.2025 | 59,67 | 59,94 | 59,59 | 59,88 | 0,60% | - |
| 08.01.2025 | 59,24 | 60,25 | 57,98 | 59,52 | 0,66% | - |
| 07.01.2025 | 57,80 | 59,62 | 57,37 | 59,13 | 2,32% | - |
| 06.01.2025 | 57,26 | 58,89 | 56,83 | 57,79 | 0,94% | - |
| 03.01.2025 | 57,63 | 57,69 | 54,91 | 57,25 | -0,52% | - |
| 02.01.2025 | 58,47 | 59,20 | 57,15 | 57,55 | -1,47% | 20,00 |
| 30.12.2024 | 58,34 | 58,68 | 58,25 | 58,41 | -0,61% | 100,00 |
| 27.12.2024 | 59,25 | 60,02 | 58,44 | 58,77 | -0,58% | - |
| 23.12.2024 | 58,68 | 59,35 | 57,79 | 59,11 | 1,20% | - |
| 20.12.2024 | 58,24 | 59,39 | 56,79 | 58,41 | 0,30% | - |
| 19.12.2024 | 56,47 | 58,55 | 56,24 | 58,24 | 2,54% | 85,00 |
| 18.12.2024 | 57,96 | 59,26 | 56,06 | 56,79 | -2,03% | 32,00 |
| 17.12.2024 | 58,00 | 58,48 | 57,45 | 57,97 | -0,25% | 20,00 |
| 16.12.2024 | 58,56 | 59,07 | 57,49 | 58,11 | -0,85% | - |
| 13.12.2024 | 58,94 | 59,11 | 57,88 | 58,61 | -0,44% | - |
| 12.12.2024 | 60,33 | 60,82 | 58,45 | 58,87 | -2,71% | 300,00 |
| 11.12.2024 | 59,75 | 61,07 | 59,57 | 60,51 | 1,48% | 207,00 |