59,585€
-1,85%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 59,59 | 59,74 | 59,56 | 59,57 | -0,23% | - |
| 18.11.2024 | 60,85 | 60,95 | 58,77 | 59,70 | -1,86% | - |
| 15.11.2024 | 61,31 | 62,61 | 60,53 | 60,83 | -1,30% | 600,00 |
| 14.11.2024 | 61,07 | 62,94 | 61,07 | 61,63 | 0,95% | 640,00 |
| 13.11.2024 | 60,31 | 62,26 | 60,16 | 61,05 | 1,22% | 192,00 |
| 12.11.2024 | 59,72 | 60,37 | 59,00 | 60,32 | 1,09% | 220,00 |
| 11.11.2024 | 57,07 | 60,12 | 57,03 | 59,67 | 4,74% | 28,00 |
| 08.11.2024 | 56,15 | 57,54 | 55,94 | 56,97 | 1,82% | - |
| 07.11.2024 | 57,69 | 58,32 | 55,76 | 55,95 | -3,58% | - |
| 06.11.2024 | 55,40 | 58,43 | 54,89 | 58,02 | 8,75% | 172,00 |
| 05.11.2024 | 52,43 | 53,76 | 52,06 | 53,35 | 2,02% | - |
| 04.11.2024 | 53,66 | 53,66 | 52,24 | 52,30 | -3,04% | - |
| 01.11.2024 | 52,65 | 54,68 | 52,60 | 53,94 | 2,53% | - |
| 31.10.2024 | 53,70 | 54,52 | 52,20 | 52,61 | -2,28% | - |
| 30.10.2024 | 52,88 | 54,57 | 52,47 | 53,83 | 1,53% | - |
| 29.10.2024 | 51,29 | 53,32 | 50,51 | 53,02 | 3,00% | - |
| 28.10.2024 | 50,37 | 52,46 | 50,37 | 51,48 | 2,68% | - |
| 25.10.2024 | 50,58 | 51,15 | 49,93 | 50,13 | -0,89% | - |
| 24.10.2024 | 50,56 | 51,67 | 49,82 | 50,58 | -0,16% | - |
| 23.10.2024 | 50,47 | 51,23 | 50,23 | 50,66 | -0,20% | - |
| 22.10.2024 | 50,91 | 51,11 | 49,97 | 50,76 | -0,35% | - |
| 21.10.2024 | 50,60 | 51,04 | 49,97 | 50,94 | -0,81% | - |
| 18.10.2024 | 51,03 | 51,80 | 50,41 | 51,36 | 0,63% | 76,00 |
| 17.10.2024 | 51,81 | 51,97 | 50,69 | 51,04 | -1,58% | 5.155,00 |
| 16.10.2024 | 48,12 | 52,23 | 47,98 | 51,86 | 7,01% | 118,00 |
| 15.10.2024 | 48,89 | 49,89 | 48,07 | 48,46 | -0,63% | 1.000,00 |
| 14.10.2024 | 46,87 | 49,12 | 46,78 | 48,77 | 3,84% | - |
| 11.10.2024 | 46,00 | 47,10 | 45,13 | 46,96 | 2,08% | - |
| 10.10.2024 | 46,34 | 47,16 | 43,57 | 46,01 | -1,39% | - |
| 09.10.2024 | 46,09 | 47,55 | 46,05 | 46,65 | 1,17% | - |
| 08.10.2024 | 45,06 | 46,80 | 44,71 | 46,12 | 2,03% | 699,00 |
| 07.10.2024 | 44,77 | 45,29 | 44,41 | 45,20 | 0,70% | - |
| 04.10.2024 | 43,68 | 45,37 | 43,03 | 44,88 | 4,32% | - |
| 03.10.2024 | 43,90 | 44,10 | 42,40 | 43,03 | -1,81% | - |
| 02.10.2024 | 44,83 | 44,99 | 43,65 | 43,82 | -2,94% | - |
| 01.10.2024 | 45,53 | 46,10 | 44,30 | 45,15 | -1,00% | - |
| 30.09.2024 | 45,97 | 46,34 | 45,20 | 45,60 | -1,19% | 143,00 |
| 27.09.2024 | 46,33 | 47,01 | 45,73 | 46,15 | -0,40% | - |
| 26.09.2024 | 43,89 | 46,71 | 43,85 | 46,34 | 5,75% | - |
| 25.09.2024 | 42,54 | 44,01 | 42,53 | 43,82 | 2,45% | - |
| 24.09.2024 | 42,33 | 42,87 | 41,96 | 42,77 | 0,81% | - |
| 23.09.2024 | 42,10 | 42,67 | 41,70 | 42,43 | 0,77% | - |
| 20.09.2024 | 42,19 | 42,36 | 41,59 | 42,10 | -0,26% | - |
| 19.09.2024 | 42,53 | 43,19 | 41,97 | 42,21 | -0,13% | - |
| 18.09.2024 | 42,05 | 43,04 | 41,65 | 42,26 | 0,65% | - |
| 17.09.2024 | 40,71 | 42,75 | 40,68 | 41,99 | 3,06% | 12,00 |
| 16.09.2024 | 40,69 | 41,27 | 40,38 | 40,75 | -0,13% | - |
| 13.09.2024 | 39,94 | 41,17 | 39,79 | 40,80 | 1,99% | - |
| 12.09.2024 | 40,22 | 41,35 | 38,72 | 40,00 | -0,46% | - |
| 11.09.2024 | 39,12 | 40,23 | 39,12 | 40,19 | 2,10% | - |
| 10.09.2024 | 39,63 | 40,04 | 38,83 | 39,36 | -0,52% | 550,00 |
| 09.09.2024 | 37,93 | 40,02 | 37,83 | 39,57 | 4,36% | - |
| 06.09.2024 | 37,95 | 38,98 | 37,48 | 37,92 | -0,13% | - |
| 05.09.2024 | 38,17 | 39,57 | 37,79 | 37,97 | -0,73% | - |
| 04.09.2024 | 38,19 | 38,72 | 38,06 | 38,25 | -0,33% | 1.000,00 |
| 03.09.2024 | 38,46 | 38,78 | 37,72 | 38,37 | -0,27% | - |
| 02.09.2024 | 38,45 | 38,49 | 38,29 | 38,48 | 0,09% | - |
| 30.08.2024 | 37,56 | 38,58 | 37,32 | 38,44 | 2,57% | - |
| 29.08.2024 | 36,23 | 37,85 | 36,10 | 37,48 | 2,96% | - |
| 28.08.2024 | 36,59 | 36,97 | 36,13 | 36,40 | -0,22% | - |
| 27.08.2024 | 36,65 | 37,06 | 36,18 | 36,49 | -0,65% | - |
| 26.08.2024 | 37,02 | 37,69 | 36,45 | 36,73 | -0,74% | - |
| 23.08.2024 | 36,23 | 37,07 | 36,04 | 37,00 | 2,35% | - |
| 22.08.2024 | 36,03 | 36,79 | 35,93 | 36,15 | 0,32% | - |
| 21.08.2024 | 36,12 | 36,50 | 35,65 | 36,03 | -0,07% | - |
| 20.08.2024 | 36,51 | 36,68 | 35,90 | 36,06 | -1,23% | - |
| 19.08.2024 | 36,33 | 36,77 | 36,09 | 36,51 | 0,26% | - |
| 16.08.2024 | 36,74 | 36,88 | 36,08 | 36,42 | -0,60% | - |
| 15.08.2024 | 35,28 | 36,99 | 35,21 | 36,64 | 4,35% | 200,00 |
| 14.08.2024 | 36,08 | 36,27 | 35,10 | 35,11 | -2,33% | 1.345,00 |
| 13.08.2024 | 35,80 | 36,24 | 35,57 | 35,95 | 0,56% | - |
| 12.08.2024 | 35,79 | 35,95 | 35,46 | 35,75 | -0,70% | - |
| 09.08.2024 | 36,29 | 36,60 | 35,52 | 36,00 | -0,87% | 825,00 |
| 08.08.2024 | 34,00 | 36,40 | 33,93 | 36,31 | 6,26% | - |
| 07.08.2024 | 35,22 | 35,65 | 34,09 | 34,18 | -2,25% | - |
| 06.08.2024 | 35,30 | 35,59 | 34,39 | 34,96 | 0,92% | - |
| 05.08.2024 | 36,12 | 36,16 | 33,86 | 34,65 | -5,06% | - |
| 02.08.2024 | 37,69 | 38,17 | 36,14 | 36,49 | -5,09% | - |
| 01.08.2024 | 39,94 | 40,44 | 37,99 | 38,45 | -3,27% | - |
| 31.07.2024 | 39,98 | 40,57 | 39,49 | 39,75 | -0,59% | - |
| 30.07.2024 | 39,78 | 40,86 | 39,68 | 39,98 | 0,23% | - |
| 29.07.2024 | 40,78 | 41,02 | 39,82 | 39,89 | -1,83% | - |
| 26.07.2024 | 40,18 | 40,89 | 39,83 | 40,64 | 1,40% | - |
| 25.07.2024 | 39,71 | 40,47 | 38,86 | 40,08 | 1,15% | - |
| 24.07.2024 | 40,03 | 40,56 | 39,32 | 39,62 | -1,41% | - |
| 23.07.2024 | 40,25 | 40,65 | 39,72 | 40,19 | -0,17% | 400,00 |
| 22.07.2024 | 41,43 | 41,77 | 39,85 | 40,26 | -3,64% | - |
| 19.07.2024 | 41,38 | 42,15 | 40,31 | 41,78 | 1,36% | - |
| 18.07.2024 | 41,82 | 42,96 | 40,92 | 41,22 | -1,55% | - |
| 17.07.2024 | 42,06 | 42,19 | 41,31 | 41,87 | -0,79% | 20,00 |
| 16.07.2024 | 39,61 | 42,37 | 39,52 | 42,20 | 6,88% | 88,00 |
| 15.07.2024 | 40,15 | 40,17 | 39,08 | 39,49 | -1,27% | - |
| 12.07.2024 | 41,33 | 41,45 | 39,83 | 39,99 | -3,42% | - |
| 11.07.2024 | 43,54 | 43,84 | 38,63 | 41,41 | -4,32% | 84,00 |
| 10.07.2024 | 43,41 | 43,82 | 42,87 | 43,28 | -0,20% | - |
| 09.07.2024 | 42,99 | 44,03 | 42,60 | 43,37 | 1,28% | - |
| 08.07.2024 | 42,58 | 43,78 | 42,57 | 42,82 | 0,85% | - |
| 05.07.2024 | 43,63 | 44,03 | 42,29 | 42,46 | -2,73% | - |
| 04.07.2024 | 43,83 | 43,89 | 43,63 | 43,65 | -0,33% | 140,00 |
| 03.07.2024 | 43,47 | 44,19 | 43,37 | 43,79 | 0,74% | 100,00 |