46,288€
3,58%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 46,41 | 47,10 | 46,06 | 46,31 | -0,42% | - |
25.04.2024 | 44,59 | 46,71 | 43,72 | 46,50 | 3,81% | - |
24.04.2024 | 46,07 | 46,25 | 44,60 | 44,80 | -2,62% | 65,00 |
23.04.2024 | 45,92 | 46,38 | 45,14 | 46,00 | -0,05% | 90,00 |
22.04.2024 | 44,75 | 46,25 | 44,58 | 46,03 | 3,09% | 721,00 |
19.04.2024 | 44,62 | 45,81 | 43,83 | 44,65 | -0,68% | - |
18.04.2024 | 44,95 | 46,32 | 44,80 | 44,95 | 0,20% | - |
17.04.2024 | 44,43 | 45,38 | 44,09 | 44,86 | 2,36% | - |
16.04.2024 | 43,30 | 44,13 | 42,81 | 43,83 | -0,15% | - |
15.04.2024 | 43,88 | 45,05 | 43,39 | 43,90 | -0,37% | 104,00 |
12.04.2024 | 44,51 | 44,75 | 43,14 | 44,06 | -0,63% | - |
11.04.2024 | 42,90 | 44,61 | 42,85 | 44,34 | 3,01% | - |
10.04.2024 | 43,91 | 45,93 | 42,39 | 43,05 | -1,09% | 334,00 |
09.04.2024 | 43,40 | 43,79 | 42,77 | 43,52 | 0,45% | - |
08.04.2024 | 42,41 | 43,66 | 42,15 | 43,32 | 1,95% | - |
05.04.2024 | 42,36 | 42,88 | 41,91 | 42,50 | 0,35% | - |
04.04.2024 | 43,04 | 44,25 | 42,02 | 42,35 | -3,26% | 700,00 |
03.04.2024 | 43,50 | 44,16 | 42,84 | 43,77 | 0,51% | - |
02.04.2024 | 44,24 | 44,66 | 43,10 | 43,55 | -1,94% | 200,00 |
28.03.2024 | 43,63 | 44,64 | 43,55 | 44,41 | 1,72% | - |
27.03.2024 | 42,49 | 43,98 | 42,40 | 43,66 | 2,85% | - |
26.03.2024 | 41,89 | 42,68 | 41,73 | 42,45 | 1,27% | - |
25.03.2024 | 42,10 | 42,22 | 41,08 | 41,92 | -0,53% | 119,00 |
22.03.2024 | 42,42 | 43,02 | 41,95 | 42,14 | -0,56% | 140,00 |
21.03.2024 | 41,73 | 42,50 | 41,45 | 42,38 | 2,08% | 88,00 |
20.03.2024 | 40,41 | 41,73 | 40,12 | 41,52 | 2,62% | - |
19.03.2024 | 39,95 | 40,53 | 39,76 | 40,46 | 1,32% | - |
18.03.2024 | 39,62 | 40,17 | 38,98 | 39,93 | 0,78% | - |
15.03.2024 | 39,50 | 40,10 | 39,37 | 39,62 | 0,31% | - |
14.03.2024 | 40,18 | 40,37 | 39,23 | 39,50 | -1,64% | - |
13.03.2024 | 39,07 | 40,68 | 38,77 | 40,16 | 3,31% | 124,00 |
12.03.2024 | 39,08 | 39,31 | 37,96 | 38,87 | -0,49% | - |
11.03.2024 | 38,57 | 39,20 | 38,30 | 39,06 | 1,15% | - |
08.03.2024 | 39,07 | 39,66 | 38,50 | 38,62 | -1,14% | - |
07.03.2024 | 38,47 | 39,68 | 38,32 | 39,07 | 1,34% | 30,00 |
06.03.2024 | 38,50 | 38,89 | 38,17 | 38,55 | 0,17% | - |
05.03.2024 | 38,16 | 38,59 | 37,82 | 38,49 | 0,51% | - |
04.03.2024 | 38,74 | 39,26 | 37,79 | 38,29 | -1,59% | - |
01.03.2024 | 39,16 | 39,34 | 38,28 | 38,91 | -0,45% | - |
29.02.2024 | 38,74 | 39,34 | 38,55 | 39,09 | 0,82% | 808,00 |
28.02.2024 | 38,72 | 38,96 | 38,34 | 38,77 | 0,11% | - |
27.02.2024 | 38,48 | 39,06 | 38,45 | 38,73 | 0,49% | 139,00 |
26.02.2024 | 38,23 | 39,05 | 38,22 | 38,54 | -0,05% | 10,00 |
23.02.2024 | 38,74 | 38,92 | 38,12 | 38,56 | -0,96% | 55,00 |
22.02.2024 | 37,81 | 39,23 | 37,45 | 38,93 | 3,32% | 170,00 |
21.02.2024 | 37,50 | 37,88 | 37,07 | 37,68 | 0,33% | 350,00 |
20.02.2024 | 37,07 | 37,91 | 36,62 | 37,55 | 1,11% | - |
19.02.2024 | 37,28 | 37,30 | 37,14 | 37,14 | -0,23% | - |
16.02.2024 | 38,07 | 38,25 | 37,06 | 37,23 | -2,22% | - |
15.02.2024 | 38,11 | 38,56 | 37,89 | 38,07 | 0,01% | 80,00 |
14.02.2024 | 37,37 | 38,34 | 37,12 | 38,07 | 1,87% | - |
13.02.2024 | 37,45 | 37,57 | 36,62 | 37,37 | -0,81% | 10,00 |
12.02.2024 | 37,47 | 37,97 | 37,25 | 37,67 | 0,29% | 290,00 |
09.02.2024 | 37,29 | 38,03 | 36,92 | 37,56 | 0,33% | - |
08.02.2024 | 37,19 | 37,70 | 36,76 | 37,44 | 0,25% | - |
07.02.2024 | 37,36 | 37,69 | 36,84 | 37,34 | -0,04% | - |
06.02.2024 | 36,47 | 37,50 | 36,21 | 37,36 | 2,30% | - |
05.02.2024 | 36,94 | 37,05 | 36,15 | 36,52 | -1,40% | - |
02.02.2024 | 36,57 | 37,31 | 36,06 | 37,04 | 1,27% | 100,00 |
01.02.2024 | 36,28 | 36,69 | 35,58 | 36,57 | 0,99% | 10,00 |
31.01.2024 | 36,47 | 36,69 | 35,63 | 36,21 | -0,65% | - |
30.01.2024 | 36,91 | 37,08 | 36,19 | 36,45 | -1,54% | - |
29.01.2024 | 36,51 | 37,19 | 36,39 | 37,02 | 1,35% | 59,00 |
26.01.2024 | 36,76 | 37,44 | 36,45 | 36,53 | -1,50% | - |
25.01.2024 | 35,15 | 37,29 | 34,99 | 37,08 | 5,65% | - |
24.01.2024 | 35,07 | 35,57 | 34,84 | 35,10 | 0,17% | - |
23.01.2024 | 34,56 | 36,03 | 34,53 | 35,04 | 3,11% | 2.000,00 |
22.01.2024 | 34,16 | 35,17 | 33,98 | 33,98 | -0,66% | - |
19.01.2024 | 34,93 | 35,31 | 33,61 | 34,21 | -2,36% | - |
18.01.2024 | 34,03 | 35,34 | 33,98 | 35,03 | 2,61% | 450,00 |
17.01.2024 | 34,40 | 35,06 | 33,95 | 34,14 | -0,96% | - |
16.01.2024 | 34,97 | 35,22 | 33,38 | 34,47 | -1,41% | 900,00 |
15.01.2024 | 34,99 | 34,99 | 34,81 | 34,96 | -0,52% | - |
12.01.2024 | 38,40 | 38,50 | 34,91 | 35,15 | -8,76% | 695,00 |
11.01.2024 | 38,44 | 38,69 | 37,93 | 38,52 | 0,34% | - |
10.01.2024 | 38,70 | 39,02 | 38,15 | 38,39 | -0,88% | - |
09.01.2024 | 38,02 | 38,88 | 37,55 | 38,73 | 1,89% | - |
08.01.2024 | 36,89 | 38,41 | 36,77 | 38,01 | 2,55% | 54,00 |
05.01.2024 | 35,90 | 37,20 | 35,56 | 37,07 | 3,51% | - |
04.01.2024 | 35,63 | 36,22 | 35,24 | 35,81 | 0,99% | - |
03.01.2024 | 36,84 | 36,93 | 35,40 | 35,46 | -4,04% | - |
02.01.2024 | 36,42 | 37,39 | 35,96 | 36,95 | 0,85% | - |
29.12.2023 | 36,71 | 36,78 | 36,59 | 36,64 | -0,25% | - |
28.12.2023 | 36,55 | 36,75 | 36,32 | 36,73 | 0,48% | 201,00 |
27.12.2023 | 36,97 | 37,15 | 36,23 | 36,55 | -2,13% | 300,00 |
22.12.2023 | 37,17 | 37,54 | 36,92 | 37,35 | -0,03% | - |
21.12.2023 | 37,07 | 37,99 | 36,88 | 37,36 | 1,23% | 150,00 |
20.12.2023 | 37,55 | 37,86 | 36,83 | 36,91 | -1,51% | - |
19.12.2023 | 37,66 | 38,02 | 37,41 | 37,47 | -0,41% | 17,00 |
18.12.2023 | 38,97 | 38,97 | 37,62 | 37,63 | -3,20% | 200,00 |
15.12.2023 | 38,63 | 39,14 | 38,45 | 38,87 | 0,59% | 198,00 |
14.12.2023 | 38,03 | 38,85 | 37,53 | 38,64 | 2,04% | - |
13.12.2023 | 38,34 | 38,45 | 37,09 | 37,87 | -0,87% | 80,00 |
12.12.2023 | 37,61 | 38,53 | 37,43 | 38,20 | 1,53% | - |
11.12.2023 | 37,50 | 37,81 | 37,22 | 37,63 | 0,36% | 100,00 |
08.12.2023 | 37,36 | 37,93 | 36,94 | 37,49 | 0,32% | 200,00 |
07.12.2023 | 36,16 | 37,72 | 36,07 | 37,37 | 2,08% | - |
06.12.2023 | 34,92 | 36,72 | 34,55 | 36,61 | 4,59% | 129,00 |
05.12.2023 | 35,16 | 35,28 | 34,52 | 35,01 | -0,57% | - |
04.12.2023 | 35,20 | 35,81 | 34,68 | 35,21 | 0,65% | 400,00 |