57,367$
0,43%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 57,30 | 57,57 | 56,75 | 57,38 | 0,46% | 7.677.540,00 |
| 30.10.2025 | 58,21 | 58,72 | 56,99 | 57,12 | -2,79% | 7.191.581,00 |
| 29.10.2025 | 57,90 | 59,50 | 57,64 | 58,76 | 1,56% | 8.625.011,00 |
| 28.10.2025 | 60,34 | 60,42 | 57,74 | 57,86 | -4,28% | 8.516.645,00 |
| 27.10.2025 | 61,37 | 61,70 | 60,18 | 60,45 | -0,82% | 5.658.114,00 |
| 24.10.2025 | 59,87 | 61,82 | 59,38 | 60,95 | 3,66% | 8.857.492,00 |
| 23.10.2025 | 60,53 | 60,56 | 58,32 | 58,80 | -2,00% | 7.687.560,00 |
| 22.10.2025 | 62,00 | 62,55 | 59,98 | 60,00 | -3,72% | 7.235.728,00 |
| 21.10.2025 | 61,46 | 62,91 | 61,18 | 62,32 | 0,92% | 7.041.195,00 |
| 20.10.2025 | 60,08 | 62,23 | 59,21 | 61,75 | 3,48% | 6.512.121,00 |
| 17.10.2025 | 60,40 | 60,72 | 59,44 | 59,67 | -1,20% | - |
| 16.10.2025 | 61,69 | 62,02 | 59,17 | 60,40 | -2,11% | 12.385.490,00 |
| 15.10.2025 | 61,66 | 62,07 | 61,05 | 61,70 | 0,70% | 8.882.223,00 |
| 14.10.2025 | 57,80 | 61,80 | 57,68 | 61,27 | 4,34% | 10.945.043,00 |
| 13.10.2025 | 58,23 | 59,94 | 57,47 | 58,72 | 2,16% | 9.448.588,00 |
| 10.10.2025 | 59,93 | 60,97 | 57,45 | 57,48 | -3,51% | 14.375.121,00 |
| 09.10.2025 | 61,90 | 62,27 | 58,90 | 59,57 | 4,29% | 29.289.534,00 |
| 08.10.2025 | 56,99 | 57,61 | 56,30 | 57,12 | 0,87% | 12.402.677,00 |
| 07.10.2025 | 58,32 | 58,46 | 56,27 | 56,63 | -2,80% | 10.623.474,00 |
| 06.10.2025 | 57,68 | 58,53 | 56,68 | 58,26 | 1,75% | 7.821.503,00 |
| 03.10.2025 | 57,68 | 57,99 | 57,25 | 57,26 | 0,32% | 6.390.344,00 |
| 02.10.2025 | 56,64 | 57,57 | 55,80 | 57,08 | 1,73% | 7.619.685,00 |
| 01.10.2025 | 57,57 | 57,82 | 55,99 | 56,11 | -1,13% | 7.005.442,00 |
| 30.09.2025 | 57,64 | 58,15 | 55,72 | 56,75 | -1,58% | 8.263.369,00 |
| 29.09.2025 | 58,03 | 58,34 | 56,67 | 57,66 | 0,80% | 7.822.060,00 |
| 26.09.2025 | 57,38 | 57,93 | 56,84 | 57,20 | 0,81% | 6.634.433,00 |
| 25.09.2025 | 57,25 | 57,56 | 56,35 | 56,74 | -1,68% | 6.781.433,00 |
| 24.09.2025 | 59,02 | 59,09 | 57,57 | 57,71 | -1,77% | 5.372.648,00 |
| 23.09.2025 | 59,00 | 59,74 | 58,70 | 58,75 | -0,24% | 4.527.508,00 |
| 22.09.2025 | 59,45 | 59,62 | 57,73 | 58,89 | -1,46% | 7.157.842,00 |
| 19.09.2025 | 59,80 | 59,93 | 58,48 | 59,76 | 0,49% | 15.278.869,00 |
| 18.09.2025 | 59,44 | 59,85 | 58,97 | 59,47 | 1,11% | 5.574.441,00 |
| 17.09.2025 | 58,43 | 60,14 | 58,16 | 58,82 | 1,66% | 8.361.012,00 |
| 16.09.2025 | 58,48 | 58,64 | 57,05 | 57,86 | -0,96% | 10.140.857,00 |
| 15.09.2025 | 59,88 | 59,88 | 58,15 | 58,42 | -2,42% | 9.773.295,00 |
| 12.09.2025 | 60,82 | 60,92 | 59,84 | 59,87 | -0,94% | 6.771.037,00 |
| 11.09.2025 | 61,81 | 62,00 | 58,36 | 60,44 | -1,55% | 18.816.849,00 |
| 10.09.2025 | 60,56 | 61,93 | 60,30 | 61,39 | 1,17% | 5.199.840,00 |
| 09.09.2025 | 61,60 | 61,79 | 60,02 | 60,68 | -1,75% | 6.424.323,00 |
| 08.09.2025 | 61,00 | 61,86 | 60,50 | 61,76 | 0,95% | 7.579.207,00 |
| 05.09.2025 | 60,86 | 62,39 | 60,44 | 61,18 | 1,04% | 6.398.461,00 |
| 04.09.2025 | 61,34 | 62,68 | 60,37 | 60,55 | -1,18% | 7.023.818,00 |
| 03.09.2025 | 61,43 | 63,91 | 61,12 | 61,27 | 0,23% | 7.237.372,00 |
| 02.09.2025 | 60,56 | 61,34 | 59,97 | 61,13 | -1,05% | 6.925.297,00 |
| 29.08.2025 | 61,91 | 62,53 | 61,27 | 61,78 | -0,31% | 4.856.272,00 |
| 28.08.2025 | 61,69 | 62,46 | 60,86 | 61,97 | 1,16% | 5.825.184,00 |
| 27.08.2025 | 61,09 | 62,07 | 60,85 | 61,26 | 0,18% | 4.693.070,00 |
| 26.08.2025 | 60,42 | 61,83 | 60,21 | 61,15 | 1,22% | 5.618.823,00 |
| 25.08.2025 | 61,10 | 61,12 | 59,99 | 60,41 | -2,07% | 6.192.160,00 |
| 22.08.2025 | 58,25 | 61,95 | 58,11 | 61,69 | 6,66% | 10.312.374,00 |
| 21.08.2025 | 58,98 | 59,05 | 57,59 | 57,84 | -2,05% | 5.175.073,00 |
| 20.08.2025 | 59,85 | 60,31 | 58,32 | 59,05 | -2,40% | 6.516.988,00 |
| 19.08.2025 | 61,15 | 61,74 | 60,36 | 60,50 | -0,97% | 5.733.995,00 |
| 18.08.2025 | 59,92 | 61,32 | 59,59 | 61,09 | 1,41% | 6.504.229,00 |
| 15.08.2025 | 59,45 | 60,49 | 59,06 | 60,24 | 2,17% | 9.825.549,00 |
| 14.08.2025 | 58,85 | 59,06 | 58,20 | 58,96 | -0,77% | 4.300.256,00 |
| 13.08.2025 | 58,22 | 59,52 | 57,51 | 59,42 | 1,68% | 9.103.670,00 |
| 12.08.2025 | 55,39 | 58,57 | 54,68 | 58,44 | 9,23% | 15.735.843,00 |
| 11.08.2025 | 53,25 | 54,41 | 53,12 | 53,50 | -0,26% | 4.821.615,00 |
| 08.08.2025 | 54,13 | 54,30 | 52,88 | 53,64 | 0,02% | 6.637.972,00 |
| 07.08.2025 | 54,45 | 54,46 | 53,10 | 53,63 | -0,91% | 4.976.497,00 |
| 06.08.2025 | 53,00 | 54,34 | 52,95 | 54,12 | 2,36% | 8.476.722,00 |
| 05.08.2025 | 52,79 | 52,96 | 51,52 | 52,87 | 0,67% | 5.846.530,00 |
| 04.08.2025 | 51,46 | 52,59 | 51,23 | 52,52 | 2,68% | 7.476.411,00 |
| 01.08.2025 | 51,93 | 51,93 | 50,45 | 51,15 | -3,87% | 9.535.085,00 |
| 31.07.2025 | 53,45 | 53,73 | 52,82 | 53,21 | -0,73% | 6.538.105,00 |
| 30.07.2025 | 54,20 | 54,48 | 53,26 | 53,60 | -1,65% | 7.354.824,00 |
| 29.07.2025 | 55,97 | 55,97 | 54,22 | 54,50 | -2,00% | 5.916.330,00 |
| 28.07.2025 | 54,99 | 55,69 | 54,65 | 55,61 | 1,37% | 6.545.629,00 |
| 25.07.2025 | 54,80 | 55,00 | 54,24 | 54,86 | 0,27% | 6.819.906,00 |
| 24.07.2025 | 55,45 | 56,60 | 54,43 | 54,71 | -2,27% | 10.696.521,00 |
| 23.07.2025 | 56,35 | 56,90 | 55,95 | 55,98 | 0,56% | 6.782.328,00 |
| 22.07.2025 | 55,99 | 56,17 | 54,94 | 55,67 | -0,66% | 7.547.741,00 |
| 21.07.2025 | 56,38 | 56,61 | 55,85 | 56,04 | -0,44% | 6.074.505,00 |
| 18.07.2025 | 56,36 | 56,58 | 55,06 | 56,29 | -0,09% | 8.978.442,00 |
| 17.07.2025 | 56,21 | 57,37 | 55,63 | 56,34 | 1,40% | 13.198.972,00 |
| 16.07.2025 | 56,50 | 56,54 | 54,89 | 55,56 | -0,27% | 9.066.795,00 |
| 15.07.2025 | 57,99 | 58,18 | 55,49 | 55,71 | -4,13% | 13.709.552,00 |
| 14.07.2025 | 56,78 | 58,30 | 56,16 | 58,11 | 2,58% | 13.722.129,00 |
| 11.07.2025 | 56,23 | 56,80 | 54,66 | 56,65 | -0,23% | 17.788.939,00 |
| 10.07.2025 | 56,20 | 57,82 | 54,80 | 56,78 | 11,99% | 46.966.379,00 |
| 09.07.2025 | 51,27 | 51,52 | 49,83 | 50,70 | 0,36% | 12.870.393,00 |
| 08.07.2025 | 50,78 | 51,83 | 50,42 | 50,52 | 1,04% | 10.734.531,00 |
| 07.07.2025 | 50,66 | 51,70 | 49,19 | 50,00 | -1,69% | 12.226.982,00 |
| 03.07.2025 | 50,50 | 51,39 | 50,35 | 50,86 | 1,46% | 6.123.398,00 |
| 02.07.2025 | 49,18 | 50,15 | 48,24 | 50,13 | 2,31% | 9.833.438,00 |
| 01.07.2025 | 49,10 | 49,42 | 48,56 | 49,00 | -0,37% | 10.037.595,00 |
| 30.06.2025 | 49,82 | 50,00 | 48,62 | 49,18 | -0,83% | 12.531.206,00 |
| 27.06.2025 | 49,24 | 49,98 | 48,70 | 49,59 | 1,27% | 10.177.171,00 |
| 26.06.2025 | 48,54 | 49,25 | 48,19 | 48,97 | 1,37% | 8.190.082,00 |
| 25.06.2025 | 49,65 | 49,72 | 48,12 | 48,31 | -2,52% | 7.885.332,00 |
| 24.06.2025 | 49,50 | 50,29 | 49,09 | 49,56 | 2,72% | 11.886.529,00 |
| 23.06.2025 | 46,80 | 48,44 | 45,28 | 48,25 | 2,22% | 16.437.940,00 |
| 20.06.2025 | 47,82 | 48,19 | 47,12 | 47,20 | -0,76% | 10.796.137,00 |
| 18.06.2025 | 47,10 | 48,46 | 47,06 | 47,56 | 0,51% | 7.391.812,00 |
| 17.06.2025 | 48,50 | 48,94 | 47,05 | 47,32 | -4,33% | 9.221.610,00 |
| 16.06.2025 | 47,73 | 49,60 | 47,40 | 49,46 | 5,14% | 10.242.252,00 |
| 13.06.2025 | 46,20 | 48,20 | 45,86 | 47,04 | -3,76% | 12.952.596,00 |
| 12.06.2025 | 48,49 | 48,94 | 47,88 | 48,88 | -0,59% | 7.655.037,00 |
| 11.06.2025 | 51,87 | 52,00 | 48,61 | 49,17 | -4,86% | 10.205.368,00 |