47,852$
1,15%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 47,30 | 48,06 | 47,25 | 47,87 | 1,18% | 13.599.379,00 |
27.03.2024 | 46,21 | 47,50 | 46,05 | 47,31 | 3,00% | 10.201.397,00 |
26.03.2024 | 45,58 | 46,12 | 45,44 | 45,93 | 1,12% | 7.468.389,00 |
25.03.2024 | 45,48 | 45,59 | 44,57 | 45,42 | -0,37% | 8.827.046,00 |
22.03.2024 | 46,00 | 46,15 | 45,58 | 45,59 | -0,89% | 6.666.060,00 |
21.03.2024 | 45,50 | 46,05 | 45,21 | 46,00 | 1,37% | 9.868.914,00 |
20.03.2024 | 43,96 | 45,45 | 43,62 | 45,38 | 3,75% | 9.632.550,00 |
19.03.2024 | 43,37 | 43,79 | 43,22 | 43,74 | 0,69% | 5.358.573,00 |
18.03.2024 | 43,33 | 43,65 | 42,62 | 43,44 | 0,74% | 8.313.150,00 |
15.03.2024 | 42,98 | 43,49 | 42,96 | 43,12 | 0,14% | 8.026.768,00 |
14.03.2024 | 43,81 | 43,91 | 42,77 | 43,06 | -1,94% | 9.658.276,00 |
13.03.2024 | 42,68 | 44,47 | 42,63 | 43,91 | 2,69% | 12.386.649,00 |
12.03.2024 | 42,25 | 42,76 | 41,61 | 42,76 | 0,19% | 15.141.857,00 |
11.03.2024 | 42,06 | 42,70 | 41,95 | 42,68 | 1,04% | 8.031.385,00 |
08.03.2024 | 42,83 | 43,27 | 42,09 | 42,24 | -1,26% | 8.222.428,00 |
07.03.2024 | 42,20 | 43,24 | 42,14 | 42,78 | 1,81% | 9.519.239,00 |
06.03.2024 | 41,98 | 42,26 | 41,73 | 42,02 | 0,53% | 6.435.549,00 |
05.03.2024 | 41,25 | 41,87 | 41,17 | 41,80 | 0,55% | 7.123.223,00 |
04.03.2024 | 41,89 | 42,46 | 41,21 | 41,57 | -1,40% | 8.206.527,00 |
01.03.2024 | 42,20 | 42,33 | 41,53 | 42,16 | -0,26% | 5.332.272,00 |
29.02.2024 | 42,17 | 42,70 | 41,99 | 42,27 | 0,62% | 10.294.081,00 |
28.02.2024 | 41,52 | 42,12 | 41,50 | 42,01 | 0,07% | 7.376.442,00 |
27.02.2024 | 42,07 | 42,26 | 41,76 | 41,98 | 0,45% | 7.119.358,00 |
26.02.2024 | 41,76 | 42,19 | 41,63 | 41,79 | 0,17% | 7.783.281,00 |
23.02.2024 | 41,97 | 42,01 | 41,44 | 41,72 | -0,95% | 9.103.439,00 |
22.02.2024 | 41,00 | 42,39 | 40,94 | 42,12 | 3,34% | 12.388.973,00 |
21.02.2024 | 40,50 | 40,98 | 40,12 | 40,76 | 0,39% | 5.918.302,00 |
20.02.2024 | 39,97 | 40,89 | 39,84 | 40,60 | 1,20% | 8.190.879,00 |
16.02.2024 | 40,55 | 40,63 | 39,98 | 40,12 | -2,15% | 7.674.120,00 |
15.02.2024 | 41,19 | 41,42 | 40,80 | 41,00 | 0,39% | 7.291.490,00 |
14.02.2024 | 40,38 | 41,13 | 39,95 | 40,84 | 2,07% | 8.961.813,00 |
13.02.2024 | 39,84 | 40,10 | 39,36 | 40,01 | -1,40% | 8.855.311,00 |
12.02.2024 | 40,32 | 40,94 | 40,28 | 40,58 | 0,17% | 6.677.295,00 |
09.02.2024 | 40,52 | 40,87 | 39,96 | 40,51 | 0,40% | 7.769.372,00 |
08.02.2024 | 40,30 | 40,49 | 39,55 | 40,35 | 0,35% | 7.611.499,00 |
07.02.2024 | 40,31 | 40,42 | 39,79 | 40,21 | 0,07% | 6.543.996,00 |
06.02.2024 | 39,26 | 40,28 | 39,04 | 40,18 | 2,40% | 7.582.115,00 |
05.02.2024 | 39,44 | 39,55 | 38,96 | 39,24 | -1,85% | 7.931.933,00 |
02.02.2024 | 39,45 | 40,13 | 39,16 | 39,98 | 0,55% | 7.513.472,00 |
01.02.2024 | 39,41 | 39,81 | 38,61 | 39,76 | 1,58% | 9.865.532,00 |
31.01.2024 | 39,39 | 39,75 | 38,88 | 39,14 | -0,96% | 8.183.349,00 |
30.01.2024 | 39,59 | 40,03 | 39,41 | 39,52 | -1,42% | 6.610.800,00 |
29.01.2024 | 39,62 | 40,17 | 39,34 | 40,09 | 1,16% | 7.247.460,00 |
26.01.2024 | 40,26 | 40,57 | 39,59 | 39,63 | -1,37% | 8.126.635,00 |
25.01.2024 | 39,05 | 40,31 | 39,01 | 40,18 | 5,21% | 19.386.360,00 |
24.01.2024 | 38,40 | 38,70 | 38,03 | 38,19 | 0,47% | 9.694.902,00 |
23.01.2024 | 38,06 | 38,97 | 37,67 | 38,01 | 2,79% | 15.332.524,00 |
22.01.2024 | 37,66 | 38,18 | 36,98 | 36,98 | -0,80% | 11.661.664,00 |
19.01.2024 | 38,18 | 38,25 | 36,69 | 37,28 | -2,13% | 19.117.351,00 |
18.01.2024 | 37,30 | 38,28 | 37,15 | 38,09 | 2,56% | 13.540.755,00 |
17.01.2024 | 37,30 | 37,97 | 36,99 | 37,14 | -0,88% | 11.165.755,00 |
16.01.2024 | 38,14 | 38,19 | 36,34 | 37,47 | -2,60% | 27.511.583,00 |
12.01.2024 | 40,15 | 40,76 | 38,38 | 38,47 | -8,97% | 42.272.150,00 |
11.01.2024 | 41,85 | 42,37 | 41,48 | 42,26 | 0,36% | 10.485.177,00 |
10.01.2024 | 42,23 | 42,52 | 41,98 | 42,11 | -0,50% | 10.255.612,00 |
09.01.2024 | 41,40 | 42,39 | 41,29 | 42,32 | 1,66% | 11.893.973,00 |
08.01.2024 | 41,23 | 42,10 | 41,11 | 41,63 | 2,69% | 11.967.363,00 |
05.01.2024 | 39,15 | 40,75 | 39,06 | 40,54 | 3,42% | 11.060.002,00 |
04.01.2024 | 38,74 | 39,68 | 38,66 | 39,20 | 1,19% | 8.355.771,00 |
03.01.2024 | 39,66 | 39,80 | 38,67 | 38,74 | -4,23% | 11.846.182,00 |
02.01.2024 | 39,97 | 40,94 | 39,57 | 40,45 | 0,55% | 9.483.809,00 |
29.12.2023 | 40,53 | 40,66 | 39,98 | 40,23 | -0,98% | 8.624.237,00 |
28.12.2023 | 40,50 | 40,72 | 40,45 | 40,63 | 0,10% | 4.558.128,00 |
27.12.2023 | 40,72 | 40,88 | 40,40 | 40,59 | -0,42% | 4.486.394,00 |
26.12.2023 | 41,01 | 41,13 | 40,75 | 40,76 | -0,90% | 4.722.943,00 |
22.12.2023 | 41,06 | 41,28 | 40,89 | 41,13 | 0,02% | 6.838.950,00 |
21.12.2023 | 40,86 | 41,60 | 40,77 | 41,12 | 1,93% | 7.709.440,00 |
20.12.2023 | 40,77 | 41,43 | 40,27 | 40,34 | -1,97% | 9.695.096,00 |
19.12.2023 | 41,42 | 41,71 | 41,06 | 41,15 | -0,07% | 7.559.963,00 |
18.12.2023 | 42,00 | 42,18 | 41,10 | 41,18 | -2,74% | 8.624.007,00 |
15.12.2023 | 42,59 | 42,59 | 41,98 | 42,34 | -0,24% | 12.907.195,00 |
14.12.2023 | 41,53 | 42,70 | 41,49 | 42,44 | 3,03% | 14.530.830,00 |
13.12.2023 | 40,87 | 41,36 | 40,12 | 41,19 | -0,12% | 12.821.302,00 |
12.12.2023 | 40,52 | 41,46 | 40,52 | 41,24 | 1,80% | 8.448.884,00 |
11.12.2023 | 40,41 | 40,63 | 40,11 | 40,51 | 0,40% | 7.295.410,00 |
08.12.2023 | 40,26 | 40,74 | 39,86 | 40,35 | 0,02% | 8.728.373,00 |
07.12.2023 | 39,45 | 40,52 | 39,41 | 40,34 | 3,60% | 12.122.561,00 |
06.12.2023 | 38,24 | 39,52 | 38,13 | 38,94 | 3,54% | 12.499.667,00 |
05.12.2023 | 37,76 | 37,93 | 37,37 | 37,61 | -1,44% | 7.828.075,00 |
04.12.2023 | 38,00 | 38,66 | 37,71 | 38,16 | 0,29% | 9.760.018,00 |
01.12.2023 | 36,98 | 38,12 | 36,97 | 38,05 | 3,03% | 11.014.210,00 |
30.11.2023 | 36,71 | 37,23 | 36,19 | 36,93 | 0,79% | 11.392.790,00 |
29.11.2023 | 36,36 | 36,92 | 36,34 | 36,64 | 1,66% | 9.311.616,00 |
28.11.2023 | 35,91 | 36,13 | 35,46 | 36,04 | 0,56% | 7.810.171,00 |
27.11.2023 | 35,89 | 36,00 | 35,67 | 35,84 | -0,72% | 7.147.105,00 |
24.11.2023 | 36,16 | 36,33 | 35,95 | 36,10 | 0,42% | 4.392.637,00 |
22.11.2023 | 36,80 | 37,04 | 35,78 | 35,95 | 0,20% | 12.378.494,00 |
21.11.2023 | 36,28 | 36,35 | 35,70 | 35,88 | -1,70% | 7.344.953,00 |
20.11.2023 | 35,95 | 36,60 | 35,72 | 36,50 | 1,22% | 7.787.588,00 |
17.11.2023 | 35,78 | 36,09 | 35,52 | 36,06 | 1,55% | 8.455.669,00 |
16.11.2023 | 35,69 | 36,19 | 35,28 | 35,51 | -0,70% | 7.756.310,00 |
15.11.2023 | 35,51 | 36,46 | 35,50 | 35,76 | 1,48% | 10.580.573,00 |
14.11.2023 | 35,12 | 35,50 | 34,87 | 35,24 | 3,13% | 10.993.784,00 |
13.11.2023 | 33,79 | 34,39 | 33,69 | 34,17 | 0,32% | 7.144.354,00 |
10.11.2023 | 33,60 | 34,13 | 33,44 | 34,06 | 1,73% | 7.540.045,00 |
09.11.2023 | 34,42 | 34,63 | 33,31 | 33,48 | -2,02% | 8.513.135,00 |
08.11.2023 | 33,75 | 34,71 | 33,72 | 34,17 | 2,18% | 14.144.087,00 |
07.11.2023 | 33,01 | 33,52 | 32,61 | 33,44 | 1,58% | 10.497.706,00 |
06.11.2023 | 33,63 | 33,73 | 32,46 | 32,92 | -1,29% | 8.225.820,00 |
03.11.2023 | 32,56 | 33,53 | 32,51 | 33,35 | 4,15% | 12.310.150,00 |