65,813$
-0,55%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
Ask:
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 52,02 | 52,45 | 51,21 | 51,54 | -0,52% | 10.931.304,00 |
| 26.09.2024 | 50,00 | 51,99 | 49,66 | 51,81 | 6,28% | 17.920.428,00 |
| 25.09.2024 | 47,98 | 49,19 | 47,96 | 48,75 | 1,99% | 9.203.392,00 |
| 24.09.2024 | 47,37 | 47,89 | 46,87 | 47,80 | 1,36% | 6.652.704,00 |
| 23.09.2024 | 46,87 | 47,43 | 46,50 | 47,16 | 0,47% | 5.449.640,00 |
| 20.09.2024 | 47,06 | 47,16 | 46,52 | 46,94 | -0,40% | 9.728.430,00 |
| 19.09.2024 | 47,69 | 47,80 | 46,87 | 47,13 | 0,45% | 6.676.792,00 |
| 18.09.2024 | 46,81 | 47,97 | 46,45 | 46,92 | 0,51% | 7.584.019,00 |
| 17.09.2024 | 45,96 | 47,43 | 45,81 | 46,68 | 3,00% | 8.579.559,00 |
| 16.09.2024 | 45,06 | 45,90 | 45,06 | 45,32 | 0,31% | 7.171.371,00 |
| 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 |