45,207$
2,12%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 44,92 | 45,67 | 44,85 | 45,18 | 2,06% | 9.391.421,00 |
| 12.09.2024 | 46,28 | 46,55 | 42,86 | 44,27 | -0,02% | 13.658.281,00 |
| 11.09.2024 | 43,51 | 44,34 | 43,03 | 44,28 | 2,03% | 6.984.884,00 |
| 10.09.2024 | 43,92 | 44,00 | 42,79 | 43,40 | -0,64% | 7.184.769,00 |
| 09.09.2024 | 42,56 | 44,07 | 42,56 | 43,68 | 3,93% | 12.175.989,00 |
| 06.09.2024 | 42,14 | 43,04 | 41,48 | 42,03 | -0,33% | 8.498.150,00 |
| 05.09.2024 | 42,82 | 43,89 | 42,07 | 42,17 | -0,47% | 18.941.429,00 |
| 04.09.2024 | 42,28 | 42,87 | 42,16 | 42,37 | 0,00% | 7.096.349,00 |
| 03.09.2024 | 42,10 | 42,74 | 42,05 | 42,37 | -0,28% | 7.690.238,00 |
| 30.08.2024 | 41,91 | 42,61 | 41,81 | 42,49 | 2,24% | 8.651.954,00 |
| 29.08.2024 | 40,65 | 41,88 | 40,64 | 41,56 | 2,79% | 8.824.233,00 |
| 28.08.2024 | 40,78 | 40,94 | 40,14 | 40,43 | -0,93% | 7.586.932,00 |
| 27.08.2024 | 41,06 | 41,13 | 40,49 | 40,81 | -0,41% | 5.348.181,00 |
| 26.08.2024 | 41,62 | 41,95 | 40,81 | 40,98 | -0,97% | 6.110.877,00 |
| 23.08.2024 | 40,44 | 41,44 | 40,09 | 41,38 | 3,09% | 6.033.520,00 |
| 22.08.2024 | 40,25 | 40,74 | 40,07 | 40,14 | -0,10% | 4.620.949,00 |
| 21.08.2024 | 40,33 | 40,44 | 39,91 | 40,18 | 0,15% | 6.508.213,00 |
| 20.08.2024 | 40,50 | 40,55 | 40,06 | 40,12 | -0,86% | 4.108.375,00 |
| 19.08.2024 | 40,23 | 40,60 | 40,01 | 40,47 | 0,80% | 5.246.922,00 |
| 16.08.2024 | 40,10 | 40,28 | 39,79 | 40,15 | -0,07% | 4.633.837,00 |
| 15.08.2024 | 39,33 | 40,58 | 39,27 | 40,18 | 3,85% | 9.742.586,00 |
| 14.08.2024 | 39,74 | 39,87 | 38,65 | 38,69 | -2,05% | 5.936.306,00 |
| 13.08.2024 | 39,33 | 39,70 | 39,10 | 39,50 | 1,13% | 7.616.383,00 |
| 12.08.2024 | 39,00 | 39,21 | 38,81 | 39,06 | -0,61% | 10.284.031,00 |
| 09.08.2024 | 39,52 | 39,75 | 38,86 | 39,30 | -0,78% | 8.279.523,00 |
| 08.08.2024 | 37,80 | 39,71 | 37,76 | 39,61 | 6,14% | 9.297.329,00 |
| 07.08.2024 | 38,74 | 38,83 | 37,29 | 37,32 | -2,35% | 10.595.653,00 |
| 06.08.2024 | 38,23 | 38,91 | 37,63 | 38,22 | 0,76% | 7.541.401,00 |
| 05.08.2024 | 37,51 | 38,73 | 37,30 | 37,93 | -4,77% | 19.882.835,00 |
| 02.08.2024 | 40,66 | 40,69 | 39,59 | 39,83 | -4,02% | 9.378.288,00 |
| 01.08.2024 | 43,32 | 43,38 | 40,97 | 41,50 | -3,53% | 9.729.475,00 |
| 31.07.2024 | 43,25 | 43,94 | 42,86 | 43,02 | -0,49% | 7.718.225,00 |
| 30.07.2024 | 43,40 | 44,09 | 43,09 | 43,23 | 0,12% | 6.087.686,00 |
| 29.07.2024 | 44,13 | 44,18 | 43,17 | 43,18 | -2,15% | 7.832.292,00 |
| 26.07.2024 | 43,97 | 44,28 | 43,36 | 44,13 | 1,52% | 8.721.440,00 |
| 25.07.2024 | 42,74 | 44,00 | 42,51 | 43,47 | 1,23% | 9.293.103,00 |
| 24.07.2024 | 43,48 | 43,90 | 42,81 | 42,94 | -1,54% | 7.120.133,00 |
| 23.07.2024 | 43,84 | 44,04 | 43,24 | 43,61 | -0,50% | 10.772.607,00 |
| 22.07.2024 | 44,65 | 44,92 | 43,55 | 43,83 | -3,54% | 14.485.981,00 |
| 19.07.2024 | 44,74 | 45,86 | 44,05 | 45,44 | 1,16% | 8.789.811,00 |
| 18.07.2024 | 45,75 | 46,80 | 44,59 | 44,92 | -1,84% | 10.441.489,00 |
| 17.07.2024 | 45,33 | 46,03 | 45,30 | 45,76 | -0,56% | 7.160.461,00 |
| 16.07.2024 | 43,24 | 46,05 | 43,16 | 46,02 | 7,02% | 15.553.976,00 |
| 15.07.2024 | 43,61 | 43,62 | 42,72 | 43,00 | -1,42% | 12.563.756,00 |
| 12.07.2024 | 44,46 | 44,88 | 43,55 | 43,62 | -3,05% | 16.716.987,00 |
| 11.07.2024 | 43,01 | 45,03 | 42,17 | 44,99 | -3,99% | 33.857.171,00 |
| 10.07.2024 | 47,13 | 47,29 | 46,48 | 46,86 | -0,06% | 11.416.111,00 |
| 09.07.2024 | 46,37 | 47,61 | 46,26 | 46,89 | 1,17% | 9.376.077,00 |
| 08.07.2024 | 46,82 | 47,30 | 46,28 | 46,35 | 0,72% | 7.403.961,00 |
| 05.07.2024 | 47,15 | 47,15 | 45,96 | 46,02 | -2,89% | 9.605.457,00 |
| 03.07.2024 | 47,15 | 47,47 | 46,91 | 47,39 | 1,46% | 3.543.205,00 |
| 02.07.2024 | 47,00 | 47,29 | 46,52 | 46,71 | -0,45% | 6.361.903,00 |
| 01.07.2024 | 47,81 | 47,90 | 46,74 | 46,92 | -1,10% | 9.064.621,00 |
| 28.06.2024 | 48,42 | 48,50 | 47,03 | 47,44 | -2,39% | 11.892.869,00 |
| 27.06.2024 | 48,15 | 48,64 | 47,87 | 48,60 | 0,87% | 6.504.929,00 |
| 26.06.2024 | 47,90 | 48,47 | 47,15 | 48,18 | -1,29% | 10.964.248,00 |
| 25.06.2024 | 49,55 | 49,85 | 48,68 | 48,81 | -1,19% | 7.951.414,00 |
| 24.06.2024 | 49,42 | 50,37 | 49,34 | 49,40 | 0,04% | 6.695.407,00 |
| 21.06.2024 | 49,56 | 49,60 | 48,72 | 49,38 | -0,46% | 9.399.774,00 |
| 20.06.2024 | 49,36 | 49,75 | 49,28 | 49,61 | 0,06% | 5.303.132,00 |
| 18.06.2024 | 49,58 | 49,92 | 49,18 | 49,58 | -0,26% | 5.026.554,00 |
| 17.06.2024 | 48,61 | 49,78 | 48,50 | 49,71 | 2,03% | 5.288.540,00 |
| 14.06.2024 | 49,52 | 49,63 | 47,42 | 48,72 | -2,89% | 12.323.458,00 |
| 13.06.2024 | 50,41 | 50,50 | 49,35 | 50,17 | -0,89% | 5.250.358,00 |
| 12.06.2024 | 49,95 | 51,19 | 49,80 | 50,62 | 2,70% | 6.810.017,00 |
| 11.06.2024 | 50,13 | 50,19 | 49,05 | 49,29 | -2,40% | 7.120.828,00 |
| 10.06.2024 | 50,30 | 50,87 | 50,01 | 50,50 | 0,12% | 3.734.734,00 |
| 07.06.2024 | 50,00 | 50,71 | 49,99 | 50,44 | 0,02% | 4.743.544,00 |
| 06.06.2024 | 51,00 | 51,66 | 50,30 | 50,43 | -0,77% | 5.228.675,00 |
| 05.06.2024 | 50,00 | 51,70 | 49,80 | 50,82 | 1,93% | 10.234.148,00 |
| 04.06.2024 | 50,60 | 51,39 | 49,30 | 49,86 | -1,83% | 7.232.245,00 |
| 03.06.2024 | 51,45 | 51,64 | 50,46 | 50,79 | -0,45% | 5.403.347,00 |
| 31.05.2024 | 50,40 | 51,08 | 50,22 | 51,02 | 1,82% | 7.780.872,00 |
| 30.05.2024 | 50,00 | 50,15 | 49,39 | 50,11 | 0,42% | 4.911.318,00 |
| 29.05.2024 | 48,93 | 50,00 | 48,28 | 49,90 | -0,76% | 10.796.135,00 |
| 28.05.2024 | 51,71 | 51,76 | 50,20 | 50,28 | -3,01% | 6.060.764,00 |
| 24.05.2024 | 51,45 | 51,88 | 51,11 | 51,84 | 1,25% | 5.197.673,00 |
| 23.05.2024 | 51,65 | 51,72 | 50,52 | 51,20 | -0,74% | 6.112.488,00 |
| 22.05.2024 | 52,21 | 52,40 | 51,14 | 51,58 | -1,24% | 6.309.943,00 |
| 21.05.2024 | 52,71 | 52,88 | 52,02 | 52,23 | -1,43% | 6.094.888,00 |
| 20.05.2024 | 52,57 | 53,24 | 52,55 | 52,99 | 0,55% | 4.470.523,00 |
| 17.05.2024 | 52,53 | 53,21 | 52,43 | 52,70 | 0,36% | 4.535.283,00 |
| 16.05.2024 | 53,33 | 53,48 | 52,47 | 52,51 | -1,41% | 4.801.098,00 |
| 15.05.2024 | 53,32 | 53,53 | 53,00 | 53,26 | 0,38% | 5.655.324,00 |
| 14.05.2024 | 53,43 | 53,51 | 52,94 | 53,06 | 0,13% | 5.549.624,00 |
| 13.05.2024 | 52,96 | 53,86 | 52,80 | 52,99 | 0,74% | 7.137.368,00 |
| 10.05.2024 | 52,95 | 53,15 | 52,16 | 52,60 | -0,28% | 6.118.938,00 |
| 09.05.2024 | 52,13 | 52,90 | 52,02 | 52,75 | 0,90% | 4.601.740,00 |
| 08.05.2024 | 52,16 | 52,75 | 51,96 | 52,28 | 0,15% | 5.125.450,00 |
| 07.05.2024 | 52,14 | 52,53 | 52,01 | 52,20 | -1,38% | 6.583.942,00 |
| 06.05.2024 | 51,96 | 53,00 | 51,68 | 52,93 | 2,68% | 8.541.185,00 |
| 03.05.2024 | 51,36 | 51,65 | 50,82 | 51,55 | 1,02% | 9.165.946,00 |
| 02.05.2024 | 50,59 | 51,19 | 50,24 | 51,03 | 2,02% | 8.196.132,00 |
| 01.05.2024 | 50,04 | 50,50 | 49,28 | 50,02 | -0,10% | 10.372.445,00 |
| 30.04.2024 | 49,84 | 50,73 | 49,77 | 50,07 | -0,75% | 11.063.538,00 |
| 29.04.2024 | 49,83 | 50,74 | 49,75 | 50,45 | 1,06% | 9.929.057,00 |
| 26.04.2024 | 49,76 | 50,24 | 49,18 | 49,92 | 0,08% | 9.982.953,00 |
| 25.04.2024 | 47,29 | 49,94 | 46,87 | 49,88 | 4,05% | 12.946.843,00 |
| 24.04.2024 | 49,20 | 49,27 | 47,74 | 47,94 | -2,62% | 10.329.467,00 |
| 23.04.2024 | 48,42 | 49,62 | 48,20 | 49,23 | 0,43% | 10.669.321,00 |