52,425€
-0,33%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 53,38 | 53,83 | 52,60 | 52,60 | -2,84% | 1.164,00 |
| 01.11.2024 | 52,92 | 54,38 | 52,72 | 54,14 | 3,05% | 1.190,00 |
| 31.10.2024 | 53,54 | 53,98 | 52,54 | 52,54 | -2,34% | 1.401,00 |
| 30.10.2024 | 52,77 | 54,23 | 52,70 | 53,80 | 1,68% | 1.171,00 |
| 29.10.2024 | 51,46 | 53,00 | 50,92 | 52,91 | 2,28% | 2.471,00 |
| 28.10.2024 | 50,48 | 52,22 | 50,41 | 51,73 | 3,67% | 1.452,00 |
| 25.10.2024 | 50,42 | 50,81 | 49,89 | 49,90 | -1,66% | 1.285,00 |
| 24.10.2024 | 50,66 | 51,36 | 50,46 | 50,74 | 0,40% | 1.098,00 |
| 23.10.2024 | 50,67 | 51,00 | 50,36 | 50,54 | 0,20% | 1.340,00 |
| 22.10.2024 | 50,78 | 50,88 | 50,18 | 50,44 | -0,39% | 1.879,00 |
| 21.10.2024 | 50,40 | 50,90 | 50,28 | 50,64 | -1,46% | 2.698,00 |
| 18.10.2024 | 50,86 | 51,66 | 50,72 | 51,39 | 0,88% | 876,00 |
| 17.10.2024 | 51,66 | 51,71 | 50,94 | 50,94 | -1,94% | 3.697,00 |
| 16.10.2024 | 47,98 | 51,95 | 47,98 | 51,95 | 7,16% | 3.722,00 |
| 15.10.2024 | 48,90 | 49,72 | 48,28 | 48,48 | -0,78% | 5.117,00 |
| 14.10.2024 | 46,75 | 48,86 | 46,74 | 48,86 | 4,76% | 2.158,00 |
| 11.10.2024 | 45,85 | 46,64 | 45,20 | 46,64 | 2,46% | 1.346,00 |
| 10.10.2024 | 46,25 | 46,61 | 44,09 | 45,52 | -3,31% | 2.818,00 |
| 09.10.2024 | 45,96 | 47,17 | 45,95 | 47,08 | 1,65% | 556,00 |
| 08.10.2024 | 44,84 | 46,59 | 44,72 | 46,32 | 3,22% | 2.047,00 |
| 07.10.2024 | 44,64 | 44,88 | 44,50 | 44,87 | 0,55% | 529,00 |
| 04.10.2024 | 43,50 | 45,01 | 43,20 | 44,63 | 3,97% | 659,00 |
| 03.10.2024 | 43,76 | 43,76 | 42,92 | 42,92 | -2,39% | 712,00 |
| 02.10.2024 | 44,63 | 44,92 | 43,76 | 43,97 | -1,53% | 887,00 |
| 01.10.2024 | 45,39 | 45,62 | 44,66 | 44,66 | -1,91% | 1.001,00 |
| 30.09.2024 | 45,82 | 46,15 | 45,22 | 45,53 | -1,18% | 2.156,00 |
| 27.09.2024 | 46,11 | 46,82 | 45,99 | 46,07 | -0,48% | 2.942,00 |
| 26.09.2024 | 44,04 | 46,32 | 43,90 | 46,29 | 5,61% | 4.960,00 |
| 25.09.2024 | 42,49 | 43,83 | 42,49 | 43,83 | 3,48% | 280,00 |
| 24.09.2024 | 42,19 | 42,36 | 42,19 | 42,36 | -0,33% | 6,00 |
| 23.09.2024 | 41,99 | 42,51 | 41,99 | 42,50 | 0,70% | 596,00 |
| 20.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,25% | 65,00 |
| 19.09.2024 | 42,50 | 43,04 | 42,27 | 42,31 | -0,27% | 1.924,00 |
| 18.09.2024 | 41,91 | 42,79 | 41,73 | 42,42 | -0,01% | 392,00 |
| 17.09.2024 | 40,85 | 42,43 | 40,58 | 42,43 | 3,98% | 769,00 |
| 16.09.2024 | 40,82 | 41,07 | 40,56 | 40,80 | -0,24% | 1.306,00 |
| 13.09.2024 | 40,07 | 41,11 | 39,89 | 40,90 | 1,24% | 1.180,00 |
| 12.09.2024 | 40,41 | 41,55 | 39,50 | 40,40 | 1,28% | 2.023,00 |
| 11.09.2024 | 39,58 | 40,03 | 39,39 | 39,89 | 1,68% | 279,00 |
| 10.09.2024 | 39,52 | 39,61 | 39,23 | 39,23 | -1,32% | 425,00 |
| 09.09.2024 | 37,84 | 39,76 | 37,82 | 39,76 | 4,78% | 939,00 |
| 06.09.2024 | 37,68 | 38,50 | 37,55 | 37,94 | -0,04% | 500,00 |
| 05.09.2024 | 38,00 | 39,32 | 37,96 | 37,96 | -0,85% | 688,00 |
| 04.09.2024 | 38,03 | 38,47 | 38,03 | 38,28 | -0,48% | 431,00 |
| 03.09.2024 | 38,58 | 38,65 | 38,01 | 38,47 | 0,30% | 324,00 |
| 02.09.2024 | 38,33 | 38,59 | 38,21 | 38,35 | 0,78% | 534,00 |
| 30.08.2024 | 37,42 | 38,35 | 37,42 | 38,06 | 1,60% | 705,00 |
| 29.08.2024 | 36,20 | 37,46 | 36,01 | 37,46 | 3,03% | 1.295,00 |
| 28.08.2024 | 36,66 | 36,90 | 36,36 | 36,36 | -0,97% | 568,00 |
| 27.08.2024 | 36,54 | 36,80 | 36,33 | 36,71 | -0,96% | 551,00 |
| 26.08.2024 | 36,87 | 37,50 | 36,87 | 37,07 | 0,45% | 392,00 |
| 23.08.2024 | 36,36 | 36,90 | 36,00 | 36,90 | 2,06% | 69,00 |
| 22.08.2024 | 36,16 | 36,39 | 36,16 | 36,16 | 0,65% | 114,00 |
| 21.08.2024 | 36,27 | 36,27 | 35,85 | 35,92 | -0,70% | 233,00 |
| 20.08.2024 | 36,43 | 36,79 | 36,18 | 36,18 | -1,03% | 357,00 |
| 19.08.2024 | 36,45 | 36,55 | 36,22 | 36,55 | 0,21% | 1.115,00 |
| 16.08.2024 | 36,87 | 36,87 | 36,31 | 36,48 | -0,34% | 475,00 |
| 15.08.2024 | 35,41 | 36,60 | 35,33 | 36,60 | 4,20% | 1.020,00 |
| 14.08.2024 | 36,22 | 36,35 | 35,13 | 35,13 | -2,40% | 484,00 |
| 13.08.2024 | 35,92 | 36,12 | 35,74 | 35,99 | 0,52% | 532,00 |
| 12.08.2024 | 35,80 | 35,94 | 35,57 | 35,81 | -0,04% | 1.518,00 |
| 09.08.2024 | 36,38 | 36,69 | 35,82 | 35,82 | -0,17% | 2.132,00 |
| 08.08.2024 | 33,93 | 35,88 | 33,93 | 35,88 | 4,61% | 1.619,00 |
| 07.08.2024 | 35,48 | 35,65 | 34,30 | 34,30 | -1,83% | 581,00 |
| 06.08.2024 | 35,13 | 35,62 | 34,81 | 34,94 | 1,36% | 2.401,00 |
| 05.08.2024 | 36,24 | 36,24 | 33,92 | 34,47 | -5,64% | 3.386,00 |
| 02.08.2024 | 37,72 | 37,90 | 36,31 | 36,53 | -4,15% | 2.132,00 |
| 01.08.2024 | 39,78 | 40,18 | 38,11 | 38,11 | -3,91% | 330,00 |
| 31.07.2024 | 40,07 | 40,23 | 39,66 | 39,66 | -1,08% | 1.194,00 |
| 30.07.2024 | 39,83 | 40,63 | 39,83 | 40,10 | 0,24% | 1.510,00 |
| 29.07.2024 | 40,65 | 40,89 | 39,90 | 40,00 | -0,57% | 379,00 |
| 26.07.2024 | 40,39 | 40,45 | 40,07 | 40,23 | 0,14% | 238,00 |
| 25.07.2024 | 39,54 | 40,18 | 38,95 | 40,18 | 1,58% | 1.928,00 |
| 24.07.2024 | 40,01 | 40,15 | 39,55 | 39,55 | -1,91% | 812,00 |
| 23.07.2024 | 40,42 | 40,42 | 39,82 | 40,32 | -1,36% | 3.902,00 |
| 22.07.2024 | 42,00 | 42,00 | 40,12 | 40,88 | -2,03% | 1.350,00 |
| 19.07.2024 | 41,10 | 41,72 | 40,58 | 41,72 | -1,45% | 1.301,00 |
| 18.07.2024 | 41,67 | 42,50 | 41,57 | 42,34 | 1,38% | 977,00 |
| 17.07.2024 | 41,82 | 41,95 | 41,58 | 41,76 | -0,57% | 992,00 |
| 16.07.2024 | 39,45 | 42,00 | 39,45 | 42,00 | 6,33% | 605,00 |
| 15.07.2024 | 40,00 | 40,25 | 39,36 | 39,50 | -1,64% | 1.146,00 |
| 12.07.2024 | 41,39 | 41,39 | 40,00 | 40,16 | -0,67% | 2.005,00 |
| 11.07.2024 | 43,71 | 43,96 | 38,78 | 40,43 | -5,98% | 3.966,00 |
| 10.07.2024 | 43,26 | 43,81 | 43,00 | 43,00 | -2,14% | 918,00 |
| 09.07.2024 | 42,81 | 43,94 | 42,81 | 43,94 | 2,03% | 202,00 |
| 08.07.2024 | 42,76 | 43,29 | 42,61 | 43,07 | 1,14% | 1.425,00 |
| 05.07.2024 | 43,62 | 44,01 | 42,42 | 42,58 | -2,13% | 986,00 |
| 04.07.2024 | 43,75 | 43,90 | 43,51 | 43,51 | -0,36% | 607,00 |
| 03.07.2024 | 43,33 | 43,70 | 43,33 | 43,66 | 0,63% | 757,00 |
| 02.07.2024 | 43,53 | 43,94 | 43,00 | 43,39 | -0,81% | 3.164,00 |
| 01.07.2024 | 44,41 | 44,41 | 43,59 | 43,74 | -0,38% | 1.580,00 |
| 28.06.2024 | 45,42 | 45,42 | 43,91 | 43,91 | -2,82% | 5.013,00 |
| 27.06.2024 | 44,86 | 45,20 | 44,50 | 45,18 | 0,87% | 2.581,00 |
| 26.06.2024 | 45,90 | 45,90 | 44,66 | 44,79 | -3,05% | 214,00 |
| 25.06.2024 | 45,88 | 46,20 | 45,88 | 46,20 | -0,09% | 201,00 |
| 24.06.2024 | 46,29 | 46,72 | 46,00 | 46,24 | 0,00% | 323,00 |
| 21.06.2024 | 46,41 | 46,41 | 46,24 | 46,24 | -0,32% | 210,00 |
| 20.06.2024 | 45,99 | 46,39 | 45,82 | 46,39 | 0,55% | 1.572,00 |
| 19.06.2024 | 45,84 | 46,22 | 45,84 | 46,14 | 0,14% | 118,00 |
| 18.06.2024 | 46,19 | 46,37 | 45,77 | 46,07 | -0,07% | 431,00 |