50,429$
-0,79%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 48,42 | 48,94 | 47,05 | 47,32 | -4,33% | 9.221.610,00 |
| 16.06.2025 | 47,68 | 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 | 51,88 | 52,00 | 48,61 | 49,17 | -4,86% | 10.205.368,00 |
| 10.06.2025 | 51,20 | 52,08 | 50,80 | 51,68 | 0,94% | 5.877.925,00 |
| 09.06.2025 | 51,30 | 51,94 | 51,01 | 51,20 | 0,49% | 6.378.882,00 |
| 06.06.2025 | 49,80 | 51,05 | 49,79 | 50,95 | 4,32% | 7.449.515,00 |
| 05.06.2025 | 48,69 | 49,58 | 48,48 | 48,84 | -0,29% | 7.400.991,00 |
| 04.06.2025 | 48,71 | 49,72 | 48,61 | 48,98 | 0,31% | 8.231.188,00 |
| 03.06.2025 | 48,53 | 49,31 | 48,08 | 48,83 | 0,68% | 9.400.136,00 |
| 02.06.2025 | 48,09 | 48,86 | 47,49 | 48,50 | 0,23% | 8.117.461,00 |
| 30.05.2025 | 48,24 | 48,71 | 47,84 | 48,39 | -0,23% | 9.190.737,00 |
| 29.05.2025 | 49,17 | 49,38 | 48,20 | 48,50 | -0,21% | 9.063.337,00 |
| 28.05.2025 | 49,07 | 49,52 | 48,42 | 48,60 | -1,62% | 7.390.530,00 |
| 27.05.2025 | 48,76 | 50,13 | 48,53 | 49,40 | 3,09% | 11.316.077,00 |
| 23.05.2025 | 47,08 | 48,19 | 46,88 | 47,92 | -1,20% | 7.811.909,00 |
| 22.05.2025 | 48,33 | 48,94 | 47,92 | 48,50 | 0,48% | 9.957.819,00 |
| 21.05.2025 | 49,25 | 49,55 | 48,08 | 48,27 | -3,42% | 8.021.510,00 |
| 20.05.2025 | 50,98 | 51,37 | 49,82 | 49,98 | -2,36% | 9.055.320,00 |
| 19.05.2025 | 50,93 | 51,64 | 50,15 | 51,19 | 0,53% | 8.092.231,00 |
| 16.05.2025 | 50,12 | 51,27 | 50,04 | 50,92 | 1,27% | 8.326.029,00 |
| 15.05.2025 | 50,58 | 50,67 | 49,56 | 50,28 | -0,59% | 8.102.735,00 |
| 14.05.2025 | 52,52 | 53,15 | 50,54 | 50,58 | -4,55% | 13.883.289,00 |
| 13.05.2025 | 51,18 | 53,40 | 51,02 | 52,99 | 3,62% | 14.097.882,00 |
| 12.05.2025 | 52,02 | 53,56 | 50,36 | 51,14 | 5,79% | 18.925.968,00 |
| 09.05.2025 | 48,83 | 49,37 | 47,72 | 48,34 | -0,41% | 13.494.789,00 |
| 08.05.2025 | 46,40 | 48,76 | 45,88 | 48,54 | 7,15% | 17.708.306,00 |
| 07.05.2025 | 45,14 | 45,79 | 44,78 | 45,30 | 1,09% | 8.679.171,00 |
| 06.05.2025 | 44,20 | 45,33 | 44,10 | 44,81 | -1,54% | 8.826.577,00 |
| 05.05.2025 | 43,58 | 46,07 | 43,57 | 45,51 | 2,96% | 18.733.402,00 |
| 02.05.2025 | 43,00 | 44,72 | 42,94 | 44,20 | 6,51% | 13.943.440,00 |
| 01.05.2025 | 42,15 | 42,43 | 41,44 | 41,50 | -0,31% | 8.142.783,00 |
| 30.04.2025 | 40,81 | 41,84 | 39,94 | 41,63 | -1,07% | 10.589.027,00 |
| 29.04.2025 | 41,70 | 42,45 | 41,41 | 42,08 | 0,29% | 6.327.759,00 |
| 28.04.2025 | 41,84 | 42,80 | 41,57 | 41,96 | 0,91% | 8.372.873,00 |
| 25.04.2025 | 41,60 | 41,99 | 41,01 | 41,58 | -1,05% | 7.197.223,00 |
| 24.04.2025 | 40,91 | 42,36 | 40,60 | 42,02 | 1,50% | 8.777.659,00 |
| 23.04.2025 | 43,33 | 43,87 | 41,13 | 41,40 | 2,63% | 11.848.795,00 |
| 22.04.2025 | 40,10 | 40,55 | 39,59 | 40,34 | 2,20% | 8.513.015,00 |
| 21.04.2025 | 40,15 | 40,18 | 38,80 | 39,47 | -3,38% | 9.066.322,00 |
| 17.04.2025 | 40,69 | 41,21 | 40,21 | 40,85 | 0,64% | 8.116.005,00 |
| 16.04.2025 | 41,72 | 42,11 | 39,91 | 40,59 | -0,59% | 15.131.862,00 |
| 15.04.2025 | 40,20 | 41,58 | 40,15 | 40,83 | 1,32% | 10.499.604,00 |
| 14.04.2025 | 41,58 | 41,58 | 39,47 | 40,30 | -1,42% | 12.505.762,00 |
| 11.04.2025 | 39,25 | 40,97 | 38,89 | 40,88 | 3,86% | 13.717.035,00 |
| 10.04.2025 | 42,22 | 42,82 | 38,66 | 39,36 | -11,09% | 20.053.105,00 |
| 09.04.2025 | 36,91 | 44,99 | 36,56 | 44,27 | 23,38% | 41.445.649,00 |
| 08.04.2025 | 39,05 | 39,26 | 35,46 | 35,88 | -3,78% | 24.697.256,00 |
| 07.04.2025 | 35,55 | 39,94 | 35,13 | 37,29 | 0,11% | 20.498.753,00 |
| 04.04.2025 | 37,28 | 37,80 | 34,74 | 37,25 | -3,77% | 22.165.530,00 |
| 03.04.2025 | 40,57 | 40,68 | 38,65 | 38,71 | -10,74% | 18.127.870,00 |
| 02.04.2025 | 41,39 | 43,56 | 41,39 | 43,37 | 2,24% | 10.066.527,00 |
| 01.04.2025 | 42,21 | 42,57 | 40,86 | 42,42 | -2,71% | 13.980.794,00 |
| 31.03.2025 | 42,01 | 44,01 | 40,78 | 43,60 | -0,55% | 18.053.302,00 |
| 28.03.2025 | 46,00 | 46,02 | 43,60 | 43,84 | -5,01% | 15.135.127,00 |
| 27.03.2025 | 47,54 | 48,00 | 45,98 | 46,15 | -3,99% | 11.157.847,00 |
| 26.03.2025 | 48,90 | 49,28 | 47,51 | 48,07 | -1,23% | 6.857.590,00 |
| 25.03.2025 | 49,60 | 49,99 | 48,41 | 48,67 | -0,43% | 8.226.976,00 |
| 24.03.2025 | 47,75 | 49,37 | 47,70 | 48,88 | 4,51% | 9.852.891,00 |
| 21.03.2025 | 46,00 | 46,96 | 45,36 | 46,77 | -0,38% | 17.062.761,00 |
| 20.03.2025 | 46,72 | 47,44 | 46,58 | 46,95 | -1,68% | 6.816.765,00 |
| 19.03.2025 | 46,01 | 47,97 | 46,00 | 47,75 | 3,99% | 11.359.459,00 |
| 18.03.2025 | 46,04 | 46,44 | 44,94 | 45,92 | -2,07% | 13.906.951,00 |
| 17.03.2025 | 45,80 | 47,04 | 45,70 | 46,89 | 0,30% | 12.570.543,00 |
| 14.03.2025 | 44,78 | 46,76 | 44,18 | 46,75 | 6,44% | 16.680.755,00 |
| 13.03.2025 | 45,35 | 46,12 | 42,84 | 43,92 | -3,05% | 16.240.570,00 |
| 12.03.2025 | 46,94 | 47,40 | 44,13 | 45,30 | -2,96% | 16.767.693,00 |
| 11.03.2025 | 48,42 | 49,28 | 45,83 | 46,68 | -7,25% | 31.482.520,00 |
| 10.03.2025 | 51,53 | 51,63 | 48,40 | 50,33 | -5,54% | 20.260.904,00 |
| 07.03.2025 | 54,01 | 54,34 | 51,13 | 53,28 | -3,06% | 15.670.579,00 |
| 06.03.2025 | 55,95 | 56,94 | 54,55 | 54,96 | -3,19% | 10.669.274,00 |
| 05.03.2025 | 55,07 | 57,10 | 54,59 | 56,77 | 3,80% | 8.741.456,00 |
| 04.03.2025 | 56,66 | 56,88 | 53,83 | 54,69 | -6,43% | 17.873.667,00 |
| 03.03.2025 | 60,11 | 60,63 | 57,63 | 58,45 | -2,78% | 7.966.082,00 |
| 28.02.2025 | 59,80 | 60,59 | 59,05 | 60,12 | 0,62% | 8.627.778,00 |
| 27.02.2025 | 61,10 | 62,11 | 59,43 | 59,75 | -3,16% | 7.326.162,00 |
| 26.02.2025 | 62,20 | 63,44 | 61,63 | 61,70 | -0,15% | 5.474.264,00 |
| 25.02.2025 | 61,47 | 62,22 | 59,82 | 61,79 | 0,49% | 9.713.077,00 |
| 24.02.2025 | 61,20 | 62,29 | 60,24 | 61,49 | 2,48% | 11.226.676,00 |
| 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 |