59,978$
-5,92%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 63,95 | 64,31 | 59,62 | 60,00 | -5,88% | 12.798.780,00 |
| 20.02.2025 | 65,04 | 65,49 | 62,51 | 63,75 | -1,98% | 8.671.643,00 |
| 19.02.2025 | 63,90 | 65,90 | 63,82 | 65,04 | 1,09% | 7.614.198,00 |
| 18.02.2025 | 64,78 | 66,13 | 64,02 | 64,34 | -1,57% | 6.876.166,00 |
| 17.02.2025 | 65,55 | 65,56 | 65,37 | 65,37 | -0,03% | - |
| 14.02.2025 | 64,35 | 65,53 | 63,90 | 65,39 | 2,08% | 6.049.823,00 |
| 13.02.2025 | 66,48 | 66,82 | 61,21 | 64,06 | -3,42% | 12.609.627,00 |
| 12.02.2025 | 64,61 | 66,42 | 64,61 | 66,33 | 2,44% | 7.642.272,00 |
| 11.02.2025 | 65,66 | 65,90 | 64,08 | 64,75 | -2,18% | 7.899.049,00 |
| 10.02.2025 | 67,90 | 67,91 | 65,84 | 66,19 | -2,86% | 6.825.708,00 |
| 07.02.2025 | 68,19 | 68,75 | 67,47 | 68,14 | 0,32% | 5.314.346,00 |
| 06.02.2025 | 69,14 | 69,36 | 67,26 | 67,92 | -1,65% | 6.000.404,00 |
| 05.02.2025 | 68,70 | 69,45 | 68,02 | 69,06 | 0,00% | 5.467.280,00 |
| 04.02.2025 | 67,03 | 69,12 | 66,54 | 69,06 | 3,88% | 7.789.195,00 |
| 03.02.2025 | 65,01 | 67,05 | 64,97 | 66,48 | -1,17% | 5.711.799,00 |
| 31.01.2025 | 68,81 | 69,22 | 67,20 | 67,27 | -1,90% | 4.491.343,00 |
| 30.01.2025 | 68,00 | 69,10 | 67,80 | 68,57 | 0,20% | 6.381.403,00 |
| 29.01.2025 | 68,30 | 68,53 | 67,58 | 68,43 | 1,15% | 4.841.297,00 |
| 28.01.2025 | 67,63 | 67,72 | 66,27 | 67,65 | -0,18% | 5.175.886,00 |
| 27.01.2025 | 66,33 | 68,28 | 66,05 | 67,77 | 0,88% | 4.157.853,00 |
| 24.01.2025 | 67,38 | 67,95 | 66,69 | 67,18 | -0,40% | 5.186.714,00 |
| 23.01.2025 | 68,66 | 68,66 | 67,19 | 67,45 | -0,49% | 8.116.274,00 |
| 22.01.2025 | 69,77 | 69,98 | 67,20 | 67,78 | -0,82% | 11.612.614,00 |
| 21.01.2025 | 66,76 | 68,51 | 66,76 | 68,34 | 3,83% | 11.875.220,00 |
| 17.01.2025 | 66,70 | 67,00 | 65,64 | 65,82 | -0,54% | 5.978.003,00 |
| 16.01.2025 | 65,44 | 66,43 | 64,84 | 66,18 | 1,04% | 6.427.017,00 |
| 15.01.2025 | 67,13 | 67,28 | 65,11 | 65,50 | -1,19% | 8.808.567,00 |
| 14.01.2025 | 66,44 | 66,72 | 65,35 | 66,29 | 1,83% | 6.989.801,00 |
| 13.01.2025 | 66,32 | 66,41 | 63,33 | 65,10 | -2,76% | 12.375.516,00 |
| 10.01.2025 | 64,99 | 68,99 | 64,51 | 66,95 | 9,00% | 27.227.204,00 |
| 08.01.2025 | 60,95 | 61,86 | 59,89 | 61,42 | 0,39% | 9.062.428,00 |
| 07.01.2025 | 60,30 | 61,58 | 59,95 | 61,18 | 1,90% | 9.074.209,00 |
| 06.01.2025 | 60,19 | 60,95 | 59,61 | 60,04 | 1,76% | 9.652.925,00 |
| 03.01.2025 | 59,02 | 59,10 | 56,73 | 59,00 | -0,12% | 9.206.963,00 |
| 02.01.2025 | 60,39 | 60,77 | 58,60 | 59,07 | -2,36% | 8.643.608,00 |
| 31.12.2024 | 60,56 | 61,11 | 60,09 | 60,50 | -0,36% | 4.326.488,00 |
| 30.12.2024 | 60,17 | 61,18 | 59,36 | 60,72 | -0,88% | 5.153.493,00 |
| 27.12.2024 | 61,99 | 62,39 | 61,05 | 61,26 | -1,83% | 7.175.435,00 |
| 26.12.2024 | 62,00 | 62,85 | 61,71 | 62,40 | -0,26% | 4.478.333,00 |
| 24.12.2024 | 61,41 | 62,95 | 61,27 | 62,56 | 1,69% | 3.218.411,00 |
| 23.12.2024 | 60,60 | 61,56 | 59,89 | 61,52 | 0,97% | 7.196.445,00 |
| 20.12.2024 | 59,83 | 61,84 | 59,83 | 60,93 | 0,91% | 13.918.619,00 |
| 19.12.2024 | 59,63 | 60,61 | 58,87 | 60,38 | 2,55% | 9.403.329,00 |
| 18.12.2024 | 61,00 | 61,98 | 58,31 | 58,88 | -3,17% | 8.171.812,00 |
| 17.12.2024 | 60,84 | 61,29 | 60,45 | 60,81 | -0,39% | 5.537.803,00 |
| 16.12.2024 | 61,38 | 61,81 | 60,54 | 61,05 | -0,76% | 6.105.166,00 |
| 13.12.2024 | 62,29 | 62,29 | 60,94 | 61,52 | -0,18% | 5.835.554,00 |
| 12.12.2024 | 63,61 | 63,79 | 61,39 | 61,63 | -2,91% | 8.166.426,00 |
| 11.12.2024 | 62,90 | 63,98 | 62,67 | 63,48 | 1,13% | 7.100.322,00 |
| 10.12.2024 | 63,67 | 64,25 | 62,34 | 62,77 | 0,82% | 6.552.624,00 |
| 09.12.2024 | 64,64 | 64,86 | 62,20 | 62,26 | -3,52% | 6.331.669,00 |
| 06.12.2024 | 66,98 | 67,11 | 64,17 | 64,53 | -1,89% | 8.635.300,00 |
| 05.12.2024 | 66,69 | 67,50 | 65,35 | 65,77 | 2,35% | 9.380.137,00 |
| 04.12.2024 | 62,99 | 64,27 | 62,77 | 64,26 | 2,70% | 5.301.203,00 |
| 03.12.2024 | 63,35 | 63,53 | 62,07 | 62,57 | -1,32% | 5.337.566,00 |
| 02.12.2024 | 63,99 | 64,23 | 63,16 | 63,41 | -0,64% | 6.299.594,00 |
| 29.11.2024 | 63,68 | 64,08 | 63,56 | 63,82 | 0,31% | 3.111.351,00 |
| 27.11.2024 | 64,07 | 64,40 | 63,23 | 63,62 | -0,81% | 5.557.391,00 |
| 26.11.2024 | 64,77 | 65,94 | 63,99 | 64,14 | -0,54% | 5.499.626,00 |
| 25.11.2024 | 64,17 | 65,18 | 63,97 | 64,49 | 1,82% | 7.901.271,00 |
| 22.11.2024 | 63,45 | 63,62 | 62,90 | 63,34 | 0,00% | 6.625.374,00 |
| 21.11.2024 | 64,74 | 65,05 | 63,29 | 63,34 | -0,47% | 9.914.671,00 |
| 20.11.2024 | 64,12 | 65,05 | 61,66 | 63,64 | -1,71% | 10.922.886,00 |
| 19.11.2024 | 61,57 | 65,16 | 61,29 | 64,75 | 2,39% | 9.800.398,00 |
| 18.11.2024 | 63,90 | 64,08 | 62,38 | 63,24 | -1,30% | 6.632.730,00 |
| 15.11.2024 | 65,44 | 65,84 | 63,86 | 64,07 | -1,20% | 9.852.574,00 |
| 14.11.2024 | 65,02 | 66,25 | 64,62 | 64,85 | 0,61% | 7.311.828,00 |
| 13.11.2024 | 64,30 | 65,74 | 64,01 | 64,46 | 0,64% | 8.528.921,00 |
| 12.11.2024 | 63,23 | 64,11 | 62,81 | 64,05 | 0,77% | 6.598.717,00 |
| 11.11.2024 | 61,10 | 63,84 | 60,83 | 63,56 | 4,11% | 8.087.430,00 |
| 08.11.2024 | 60,91 | 61,71 | 60,50 | 61,05 | 1,03% | 4.646.339,00 |
| 07.11.2024 | 61,65 | 62,47 | 60,41 | 60,43 | -3,03% | 7.399.970,00 |
| 06.11.2024 | 60,50 | 62,66 | 60,33 | 62,32 | 6,91% | 16.683.600,00 |
| 05.11.2024 | 57,09 | 58,63 | 57,08 | 58,29 | 2,46% | 5.390.568,00 |
| 04.11.2024 | 57,82 | 58,12 | 56,81 | 56,89 | -2,57% | 7.809.268,00 |
| 01.11.2024 | 57,49 | 59,19 | 57,49 | 58,39 | 2,04% | 9.588.383,00 |
| 31.10.2024 | 58,30 | 59,09 | 57,10 | 57,22 | -2,12% | 7.749.424,00 |
| 30.10.2024 | 57,12 | 59,07 | 57,12 | 58,46 | 1,95% | 11.088.963,00 |
| 29.10.2024 | 54,70 | 57,37 | 54,60 | 57,34 | 3,54% | 9.524.056,00 |
| 28.10.2024 | 55,50 | 56,64 | 55,36 | 55,38 | 2,33% | 10.898.797,00 |
| 25.10.2024 | 55,00 | 55,27 | 53,87 | 54,12 | -1,19% | 5.982.881,00 |
| 24.10.2024 | 55,28 | 55,76 | 54,12 | 54,77 | 0,22% | 5.724.629,00 |
| 23.10.2024 | 54,39 | 55,09 | 54,24 | 54,65 | -0,27% | 6.624.048,00 |
| 22.10.2024 | 55,08 | 55,22 | 54,17 | 54,80 | -0,54% | 5.701.359,00 |
| 21.10.2024 | 54,68 | 55,21 | 54,45 | 55,10 | -1,25% | 6.869.410,00 |
| 18.10.2024 | 55,55 | 56,24 | 54,86 | 55,80 | 0,98% | 8.222.110,00 |
| 17.10.2024 | 55,50 | 56,05 | 55,06 | 55,26 | -1,86% | 8.349.868,00 |
| 16.10.2024 | 53,25 | 56,48 | 53,20 | 56,31 | 6,79% | 18.957.850,00 |
| 15.10.2024 | 53,84 | 54,29 | 52,55 | 52,73 | -0,85% | 9.175.445,00 |
| 14.10.2024 | 51,35 | 53,37 | 51,07 | 53,18 | 3,60% | 9.581.403,00 |
| 11.10.2024 | 49,97 | 51,52 | 49,44 | 51,33 | 2,07% | 8.037.189,00 |
| 10.10.2024 | 50,51 | 51,50 | 49,29 | 50,29 | -1,35% | 16.893.673,00 |
| 09.10.2024 | 50,80 | 51,88 | 50,62 | 50,98 | 0,71% | 9.670.500,00 |
| 08.10.2024 | 49,93 | 51,20 | 49,90 | 50,62 | 2,32% | 8.425.775,00 |
| 07.10.2024 | 49,07 | 49,68 | 48,91 | 49,47 | 0,39% | 7.103.368,00 |
| 04.10.2024 | 49,07 | 49,65 | 48,35 | 49,28 | 3,83% | 8.581.150,00 |
| 03.10.2024 | 48,42 | 48,50 | 46,90 | 47,46 | -1,94% | 9.561.805,00 |
| 02.10.2024 | 49,38 | 49,38 | 48,20 | 48,40 | -3,12% | 8.141.960,00 |
| 01.10.2024 | 50,80 | 50,98 | 49,08 | 49,96 | -1,63% | 10.546.022,00 |
| 30.09.2024 | 51,16 | 51,61 | 50,27 | 50,79 | -1,46% | 8.086.033,00 |