54,640$
-0,13%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 54,80 | 55,00 | 54,24 | 54,86 | 0,27% | 6.819.906,00 |
| 24.07.2025 | 55,48 | 56,60 | 54,43 | 54,71 | -2,27% | 10.605.170,00 |
| 23.07.2025 | 56,36 | 56,90 | 55,95 | 55,98 | 0,56% | 6.678.511,00 |
| 22.07.2025 | 55,99 | 56,17 | 54,94 | 55,67 | -0,66% | 7.484.203,00 |
| 21.07.2025 | 56,38 | 56,61 | 55,85 | 56,04 | -0,44% | 5.953.107,00 |
| 18.07.2025 | 56,36 | 56,58 | 55,06 | 56,29 | -0,09% | 8.978.442,00 |
| 17.07.2025 | 56,30 | 57,37 | 55,63 | 56,34 | 1,40% | 13.142.937,00 |
| 16.07.2025 | 56,47 | 56,54 | 54,89 | 55,56 | -0,27% | 8.912.694,00 |
| 15.07.2025 | 57,98 | 58,18 | 55,49 | 55,71 | -4,13% | 13.654.929,00 |
| 14.07.2025 | 56,90 | 58,30 | 56,16 | 58,11 | 2,58% | 13.567.682,00 |
| 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% | 46.803.064,00 |
| 09.07.2025 | 51,26 | 51,52 | 49,83 | 50,70 | 0,36% | 12.671.052,00 |
| 08.07.2025 | 50,78 | 51,83 | 50,42 | 50,52 | 1,04% | 10.615.819,00 |
| 07.07.2025 | 50,66 | 51,70 | 49,19 | 50,00 | -1,69% | 12.163.054,00 |
| 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% | 9.661.673,00 |
| 01.07.2025 | 49,10 | 49,42 | 48,56 | 49,00 | -0,37% | 10.024.069,00 |
| 30.06.2025 | 49,82 | 50,00 | 48,62 | 49,18 | -0,83% | 12.500.238,00 |
| 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% | 7.813.098,00 |
| 24.06.2025 | 49,50 | 50,29 | 49,09 | 49,56 | 2,72% | 10.583.874,00 |
| 23.06.2025 | 46,80 | 48,44 | 45,28 | 48,25 | 2,22% | 15.495.190,00 |
| 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% | 9.140.514,00 |
| 16.06.2025 | 47,68 | 49,60 | 47,40 | 49,46 | 5,14% | 10.079.113,00 |
| 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% | 7.634.610,00 |
| 11.06.2025 | 51,88 | 52,00 | 48,61 | 49,17 | -4,86% | 10.160.414,00 |
| 10.06.2025 | 51,20 | 52,08 | 50,80 | 51,68 | 0,94% | 5.835.333,00 |
| 09.06.2025 | 51,30 | 51,94 | 51,01 | 51,20 | 0,49% | 6.334.122,00 |
| 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% | 7.233.304,00 |
| 04.06.2025 | 48,71 | 49,72 | 48,61 | 48,98 | 0,31% | 8.223.808,00 |
| 03.06.2025 | 48,53 | 49,31 | 48,08 | 48,83 | 0,68% | 9.380.600,00 |
| 02.06.2025 | 48,09 | 48,86 | 47,49 | 48,50 | 0,23% | 8.097.807,00 |
| 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% | 8.992.774,00 |
| 28.05.2025 | 49,07 | 49,52 | 48,42 | 48,60 | -1,62% | 7.276.736,00 |
| 27.05.2025 | 48,76 | 50,13 | 48,53 | 49,40 | 3,09% | 11.306.993,00 |
| 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% | 9.930.350,00 |
| 21.05.2025 | 49,25 | 49,55 | 48,08 | 48,27 | -3,42% | 7.964.969,00 |
| 20.05.2025 | 50,98 | 51,37 | 49,82 | 49,98 | -2,36% | 9.033.263,00 |
| 19.05.2025 | 50,93 | 51,64 | 50,15 | 51,19 | 0,53% | 8.061.343,00 |
| 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% | 7.716.532,00 |
| 14.05.2025 | 52,52 | 53,15 | 50,54 | 50,58 | -4,55% | 13.514.654,00 |
| 13.05.2025 | 51,18 | 53,40 | 51,02 | 52,99 | 3,62% | 14.043.846,00 |
| 12.05.2025 | 52,02 | 53,56 | 50,36 | 51,14 | 5,79% | 18.904.644,00 |
| 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% | 17.660.108,00 |
| 07.05.2025 | 45,14 | 45,79 | 44,78 | 45,30 | 1,09% | 8.658.402,00 |
| 06.05.2025 | 44,20 | 45,33 | 44,10 | 44,81 | -1,54% | 8.792.651,00 |
| 05.05.2025 | 43,58 | 46,07 | 43,57 | 45,51 | 2,96% | 18.649.140,00 |
| 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% | 8.095.234,00 |
| 30.04.2025 | 40,66 | 41,84 | 39,94 | 41,63 | -1,07% | 10.397.159,00 |
| 29.04.2025 | 41,70 | 42,45 | 41,41 | 42,08 | 0,29% | 6.307.983,00 |
| 28.04.2025 | 41,84 | 42,80 | 41,57 | 41,96 | 0,91% | 8.358.249,00 |
| 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% | 8.754.619,00 |
| 23.04.2025 | 43,33 | 43,87 | 41,13 | 41,40 | 2,63% | 11.808.913,00 |
| 22.04.2025 | 40,10 | 40,55 | 39,59 | 40,34 | 2,20% | 8.146.619,00 |
| 21.04.2025 | 40,15 | 40,18 | 38,80 | 39,47 | -3,38% | 9.053.458,00 |
| 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% | 14.932.783,00 |
| 15.04.2025 | 40,20 | 41,58 | 40,15 | 40,83 | 1,32% | 9.931.508,00 |
| 14.04.2025 | 41,58 | 41,58 | 39,47 | 40,30 | -1,42% | 12.138.778,00 |
| 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% | 19.997.207,00 |
| 09.04.2025 | 36,91 | 44,99 | 36,56 | 44,27 | 23,38% | 41.249.908,00 |
| 08.04.2025 | 39,05 | 39,26 | 35,46 | 35,88 | -3,78% | 24.527.122,00 |
| 07.04.2025 | 35,55 | 39,94 | 35,13 | 37,29 | 0,11% | 20.203.097,00 |
| 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% | 18.024.241,00 |
| 02.04.2025 | 41,39 | 43,56 | 41,39 | 43,37 | 2,24% | 9.784.310,00 |
| 01.04.2025 | 42,21 | 42,57 | 40,86 | 42,42 | -2,71% | 13.687.901,00 |
| 31.03.2025 | 42,01 | 44,01 | 40,78 | 43,60 | -0,55% | 17.999.951,00 |
| 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% | 11.008.510,00 |
| 26.03.2025 | 49,00 | 49,28 | 47,51 | 48,07 | -1,23% | 6.687.343,00 |
| 25.03.2025 | 49,79 | 49,99 | 48,41 | 48,67 | -0,43% | 8.044.822,00 |
| 24.03.2025 | 47,74 | 49,37 | 47,70 | 48,88 | 4,51% | 9.675.479,00 |
| 21.03.2025 | 46,00 | 46,96 | 45,36 | 46,77 | -0,38% | 17.062.761,00 |
| 20.03.2025 | 46,58 | 47,44 | 46,58 | 46,95 | -1,68% | 6.786.425,00 |
| 19.03.2025 | 46,01 | 47,97 | 46,00 | 47,75 | 3,99% | 11.207.645,00 |
| 18.03.2025 | 46,04 | 46,44 | 44,94 | 45,92 | -2,07% | 13.892.692,00 |
| 17.03.2025 | 45,80 | 47,04 | 45,70 | 46,89 | 0,30% | 12.382.857,00 |
| 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% | 16.133.863,00 |
| 12.03.2025 | 46,94 | 47,40 | 44,13 | 45,30 | -2,96% | 16.531.406,00 |
| 11.03.2025 | 48,42 | 49,28 | 45,83 | 46,68 | -7,25% | 31.343.659,00 |
| 10.03.2025 | 51,53 | 51,63 | 48,40 | 50,33 | -5,54% | 19.162.530,00 |
| 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% | 10.493.904,00 |
| 05.03.2025 | 55,07 | 57,10 | 54,59 | 56,77 | 3,80% | 8.667.769,00 |
| 04.03.2025 | 56,66 | 56,88 | 53,83 | 54,69 | -6,43% | 17.813.258,00 |