64,620€
-0,72%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 64,48 | 64,93 | 63,46 | 64,59 | -0,24% | - |
| 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 |
| 10.12.2024 | 59,01 | 61,20 | 59,01 | 59,63 | 1,01% | 90,00 |
| 09.12.2024 | 61,43 | 61,70 | 58,85 | 59,03 | -3,30% | 603,00 |
| 06.12.2024 | 62,17 | 63,52 | 60,67 | 61,05 | -1,78% | - |
| 05.12.2024 | 61,12 | 64,07 | 60,89 | 62,15 | 1,69% | - |
| 04.12.2024 | 59,60 | 61,48 | 59,57 | 61,12 | 2,69% | 375,00 |
| 03.12.2024 | 60,41 | 60,64 | 58,89 | 59,52 | -1,38% | - |
| 02.12.2024 | 60,69 | 61,48 | 59,97 | 60,35 | -0,24% | - |
| 29.11.2024 | 60,38 | 60,96 | 60,03 | 60,50 | -0,01% | - |
| 28.11.2024 | 60,43 | 60,52 | 60,38 | 60,50 | 0,50% | - |
| 27.11.2024 | 61,26 | 61,33 | 59,71 | 60,20 | -1,60% | 356,00 |
| 26.11.2024 | 61,64 | 63,08 | 61,02 | 61,18 | -0,46% | 320,00 |
| 25.11.2024 | 60,81 | 62,24 | 60,48 | 61,46 | 1,11% | - |
| 22.11.2024 | 60,54 | 61,24 | 60,14 | 60,79 | 0,56% | - |
| 21.11.2024 | 60,09 | 62,28 | 60,09 | 60,45 | 0,11% | - |
| 20.11.2024 | 61,61 | 61,82 | 58,34 | 60,38 | -1,22% | - |
| 19.11.2024 | 59,59 | 61,51 | 58,09 | 61,13 | 2,39% | 50,00 |
| 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% | - |