72,283$
0,41%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 71,56 | 73,40 | 70,87 | 71,99 | 0,40% | 12.333.479,00 |
| 14.04.2026 | 68,60 | 72,18 | 68,08 | 71,70 | 6,94% | 16.227.120,00 |
| 13.04.2026 | 66,90 | 67,16 | 65,76 | 67,05 | -1,14% | 8.593.752,00 |
| 10.04.2026 | 68,15 | 68,63 | 67,38 | 67,82 | -0,01% | 8.040.785,00 |
| 09.04.2026 | 67,64 | 69,14 | 66,21 | 67,83 | -0,37% | 11.636.409,00 |
| 08.04.2026 | 73,00 | 74,19 | 68,08 | 68,08 | 3,75% | 20.679.548,00 |
| 07.04.2026 | 65,96 | 66,59 | 65,05 | 65,62 | -1,74% | 16.273.690,00 |
| 06.04.2026 | 66,56 | 67,82 | 65,94 | 66,78 | 0,03% | 8.207.821,00 |
| 02.04.2026 | 64,90 | 67,39 | 64,17 | 66,76 | -1,24% | 11.240.509,00 |
| 01.04.2026 | 67,04 | 68,32 | 66,90 | 67,60 | 1,68% | 12.564.323,00 |
| 31.03.2026 | 63,95 | 67,39 | 63,87 | 66,48 | 5,21% | 17.749.223,00 |
| 30.03.2026 | 64,46 | 65,06 | 62,95 | 63,19 | -2,53% | 14.631.839,00 |
| 27.03.2026 | 66,03 | 66,66 | 64,47 | 64,83 | -3,04% | 11.844.354,00 |
| 26.03.2026 | 67,38 | 68,03 | 66,52 | 66,86 | -1,66% | 11.104.622,00 |
| 25.03.2026 | 67,01 | 68,60 | 67,01 | 67,99 | 2,01% | 13.239.808,00 |
| 24.03.2026 | 63,90 | 66,97 | 63,54 | 66,65 | 2,33% | 14.678.349,00 |
| 23.03.2026 | 66,52 | 66,73 | 65,01 | 65,13 | 2,66% | 18.189.302,00 |
| 20.03.2026 | 64,84 | 64,91 | 62,68 | 63,44 | -2,42% | 17.890.128,00 |
| 19.03.2026 | 62,78 | 65,72 | 62,78 | 65,01 | 1,88% | 12.368.128,00 |
| 18.03.2026 | 64,25 | 65,03 | 63,63 | 63,81 | -1,57% | 11.810.227,00 |
| 17.03.2026 | 63,47 | 65,32 | 62,85 | 64,83 | 6,56% | 24.657.104,00 |
| 16.03.2026 | 59,37 | 61,11 | 59,14 | 60,84 | 3,50% | 14.465.469,00 |
| 13.03.2026 | 58,59 | 59,05 | 57,70 | 58,78 | 1,45% | 12.553.955,00 |
| 12.03.2026 | 57,30 | 58,47 | 57,25 | 57,94 | -2,03% | 15.013.574,00 |
| 11.03.2026 | 59,67 | 59,71 | 57,64 | 59,14 | -0,22% | 13.719.660,00 |
| 10.03.2026 | 60,05 | 61,55 | 58,47 | 59,27 | -2,16% | 24.221.630,00 |
| 09.03.2026 | 57,56 | 60,64 | 55,28 | 60,58 | 2,66% | 28.257.934,00 |
| 06.03.2026 | 59,32 | 59,97 | 58,47 | 59,01 | -3,75% | 22.982.471,00 |
| 05.03.2026 | 62,00 | 62,41 | 59,17 | 61,31 | -3,95% | 20.587.162,00 |
| 04.03.2026 | 64,87 | 65,90 | 63,72 | 63,83 | -1,19% | 9.252.260,00 |
| 03.03.2026 | 62,49 | 65,65 | 61,15 | 64,60 | 0,54% | 11.148.497,00 |
| 02.03.2026 | 62,93 | 64,80 | 61,60 | 64,25 | -2,21% | 11.651.259,00 |
| 27.02.2026 | 67,75 | 67,75 | 65,36 | 65,70 | -6,82% | 12.295.307,00 |
| 26.02.2026 | 70,18 | 71,56 | 69,61 | 70,51 | 1,63% | 7.016.350,00 |
| 25.02.2026 | 70,00 | 70,10 | 68,61 | 69,38 | 0,22% | 4.495.062,00 |
| 24.02.2026 | 67,00 | 70,06 | 66,81 | 69,23 | 3,51% | 8.922.440,00 |
| 23.02.2026 | 68,60 | 69,72 | 66,30 | 66,88 | -3,69% | 8.146.754,00 |
| 20.02.2026 | 67,31 | 69,92 | 66,85 | 69,44 | 2,97% | 7.665.198,00 |
| 19.02.2026 | 69,95 | 69,99 | 67,24 | 67,44 | -5,16% | 8.628.234,00 |
| 18.02.2026 | 69,18 | 71,72 | 68,00 | 71,11 | 0,37% | 7.742.222,00 |
| 17.02.2026 | 69,50 | 71,40 | 69,45 | 70,85 | 2,68% | 6.936.131,00 |
| 13.02.2026 | 69,79 | 70,54 | 68,34 | 69,00 | -0,72% | 7.381.308,00 |
| 12.02.2026 | 72,00 | 72,61 | 67,73 | 69,50 | -2,69% | 9.989.060,00 |
| 11.02.2026 | 75,09 | 76,39 | 70,87 | 71,42 | -4,08% | 9.527.758,00 |
| 10.02.2026 | 74,63 | 75,48 | 74,44 | 74,46 | -0,72% | 6.634.959,00 |
| 09.02.2026 | 75,20 | 75,72 | 74,50 | 75,00 | -0,46% | 7.613.157,00 |
| 06.02.2026 | 70,48 | 75,66 | 70,26 | 75,35 | 7,98% | 13.466.814,00 |
| 05.02.2026 | 70,41 | 71,00 | 69,21 | 69,78 | -1,52% | 5.654.956,00 |
| 04.02.2026 | 70,59 | 71,94 | 68,40 | 70,86 | 0,60% | 9.912.003,00 |
| 03.02.2026 | 69,85 | 71,48 | 69,53 | 70,44 | 1,97% | 10.014.824,00 |
| 02.02.2026 | 66,75 | 69,50 | 66,08 | 69,08 | 4,84% | 10.090.639,00 |
| 30.01.2026 | 66,20 | 66,94 | 65,17 | 65,89 | -0,98% | 6.680.579,00 |
| 29.01.2026 | 65,81 | 66,57 | 64,47 | 66,54 | 1,08% | 9.613.456,00 |
| 28.01.2026 | 67,01 | 67,21 | 65,68 | 65,83 | -0,47% | 6.165.790,00 |
| 27.01.2026 | 68,13 | 68,30 | 65,55 | 66,14 | -2,01% | 8.097.224,00 |
| 26.01.2026 | 67,72 | 68,12 | 67,00 | 67,50 | -0,68% | 6.981.942,00 |
| 23.01.2026 | 68,27 | 68,48 | 67,48 | 67,96 | -1,44% | 6.400.252,00 |
| 22.01.2026 | 69,78 | 71,33 | 68,38 | 68,95 | 0,00% | 6.874.534,00 |
| 21.01.2026 | 68,45 | 69,94 | 68,16 | 68,95 | 2,21% | 9.791.221,00 |
| 20.01.2026 | 68,80 | 69,46 | 66,85 | 67,46 | -3,15% | 7.740.385,00 |
| 19.01.2026 | 69,48 | 69,67 | 69,40 | 69,65 | -1,10% | - |
| 16.01.2026 | 71,37 | 71,67 | 70,07 | 70,43 | -1,28% | 7.580.126,00 |
| 15.01.2026 | 69,15 | 71,38 | 69,06 | 71,34 | 4,16% | 8.223.768,00 |
| 14.01.2026 | 69,39 | 70,76 | 67,55 | 68,49 | -1,21% | 9.416.922,00 |
| 13.01.2026 | 68,10 | 71,37 | 68,10 | 69,33 | -2,39% | 18.197.916,00 |
| 12.01.2026 | 70,80 | 71,38 | 69,61 | 71,03 | -1,77% | 10.439.999,00 |
| 09.01.2026 | 71,89 | 72,95 | 71,16 | 72,31 | 1,43% | 7.845.854,00 |
| 08.01.2026 | 71,48 | 72,33 | 71,24 | 71,29 | -0,50% | 4.872.824,00 |
| 07.01.2026 | 72,57 | 73,07 | 71,53 | 71,65 | -0,79% | 6.389.136,00 |
| 06.01.2026 | 71,97 | 73,16 | 71,13 | 72,22 | 0,56% | 7.663.098,00 |
| 05.01.2026 | 69,37 | 72,85 | 69,33 | 71,82 | 4,00% | 9.170.392,00 |
| 02.01.2026 | 69,85 | 70,00 | 68,50 | 69,06 | -0,49% | 5.100.894,00 |
| 31.12.2025 | 69,41 | 69,70 | 68,91 | 69,40 | 0,09% | 3.233.415,00 |
| 30.12.2025 | 69,39 | 69,85 | 69,10 | 69,34 | -0,27% | 3.720.897,00 |
| 29.12.2025 | 70,12 | 70,57 | 68,79 | 69,53 | -1,86% | 5.114.044,00 |
| 26.12.2025 | 70,89 | 71,21 | 70,41 | 70,85 | -0,16% | 2.883.087,00 |
| 24.12.2025 | 70,51 | 71,19 | 70,28 | 70,96 | 0,65% | 1.821.796,00 |
| 23.12.2025 | 71,77 | 71,90 | 70,34 | 70,50 | -2,16% | 6.016.461,00 |
| 22.12.2025 | 71,38 | 72,12 | 71,17 | 72,06 | 1,41% | 5.001.521,00 |
| 19.12.2025 | 70,22 | 71,25 | 70,02 | 71,06 | 1,30% | 15.984.589,00 |
| 18.12.2025 | 70,71 | 70,99 | 70,00 | 70,15 | 0,62% | 5.950.274,00 |
| 17.12.2025 | 70,89 | 71,95 | 69,51 | 69,72 | -2,00% | 7.172.519,00 |
| 16.12.2025 | 71,48 | 72,34 | 70,10 | 71,14 | -0,18% | 10.404.503,00 |
| 15.12.2025 | 70,76 | 71,64 | 70,14 | 71,27 | 2,09% | 7.865.370,00 |
| 12.12.2025 | 70,95 | 71,59 | 69,62 | 69,81 | -1,06% | 7.918.542,00 |
| 11.12.2025 | 69,41 | 70,72 | 69,19 | 70,56 | 0,90% | 9.055.663,00 |
| 10.12.2025 | 67,71 | 69,95 | 67,26 | 69,93 | 3,74% | 11.393.345,00 |
| 09.12.2025 | 66,71 | 68,28 | 66,30 | 67,41 | 0,28% | 7.335.400,00 |
| 08.12.2025 | 67,37 | 67,75 | 66,05 | 67,22 | 0,18% | 9.207.495,00 |
| 05.12.2025 | 66,79 | 67,75 | 66,30 | 67,10 | -0,21% | 7.804.528,00 |
| 04.12.2025 | 67,68 | 68,06 | 66,87 | 67,24 | -0,37% | 9.445.089,00 |
| 03.12.2025 | 65,14 | 67,62 | 65,12 | 67,49 | 3,61% | 9.850.914,00 |
| 02.12.2025 | 64,40 | 65,73 | 63,82 | 65,14 | 1,54% | 7.147.964,00 |
| 01.12.2025 | 63,00 | 64,97 | 63,00 | 64,15 | 0,08% | 7.240.731,00 |
| 28.11.2025 | 64,55 | 64,97 | 64,10 | 64,10 | -0,26% | 3.475.911,00 |
| 26.11.2025 | 62,39 | 64,81 | 62,10 | 64,27 | 3,41% | 8.121.985,00 |
| 25.11.2025 | 60,51 | 62,82 | 60,51 | 62,15 | 2,44% | 7.632.095,00 |
| 24.11.2025 | 59,00 | 60,74 | 58,20 | 60,67 | 3,59% | 9.534.380,00 |
| 21.11.2025 | 56,83 | 59,51 | 56,60 | 58,57 | 4,65% | 9.413.841,00 |
| 20.11.2025 | 57,80 | 58,24 | 55,69 | 55,97 | -1,58% | 6.212.748,00 |