59,760€
-0,23%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 59,65 | 59,77 | 59,65 | 59,76 | -0,23% | - |
| 08.01.2025 | 59,39 | 59,90 | 58,52 | 59,90 | 1,03% | 650,00 |
| 07.01.2025 | 57,93 | 59,29 | 57,53 | 59,29 | 2,63% | 253,00 |
| 06.01.2025 | 57,11 | 58,40 | 57,10 | 57,77 | 1,17% | 2.835,00 |
| 03.01.2025 | 57,40 | 57,80 | 55,06 | 57,10 | -0,70% | 1.876,00 |
| 02.01.2025 | 58,43 | 59,37 | 57,21 | 57,50 | -1,05% | 990,00 |
| 30.12.2024 | 58,18 | 58,69 | 58,04 | 58,11 | -1,01% | 1.623,00 |
| 27.12.2024 | 58,90 | 59,96 | 58,70 | 58,70 | -0,37% | 1.621,00 |
| 23.12.2024 | 58,91 | 58,94 | 57,99 | 58,92 | 0,19% | 109,00 |
| 20.12.2024 | 58,39 | 58,82 | 56,70 | 58,81 | 0,86% | 1.222,00 |
| 19.12.2024 | 56,23 | 58,34 | 56,23 | 58,31 | 2,91% | 1.400,00 |
| 18.12.2024 | 57,80 | 58,18 | 56,35 | 56,66 | -1,97% | 1.934,00 |
| 17.12.2024 | 58,18 | 58,18 | 57,64 | 57,80 | 0,14% | 1.616,00 |
| 16.12.2024 | 58,75 | 58,91 | 57,72 | 57,72 | -1,35% | 1.732,00 |
| 13.12.2024 | 58,54 | 58,63 | 58,33 | 58,51 | -0,88% | 2.672,00 |
| 12.12.2024 | 60,40 | 60,40 | 59,03 | 59,03 | -2,32% | 1.351,00 |
| 11.12.2024 | 59,56 | 60,77 | 59,47 | 60,43 | 1,72% | 2.063,00 |
| 10.12.2024 | 59,04 | 60,56 | 59,04 | 59,41 | 0,69% | 1.490,00 |
| 09.12.2024 | 61,62 | 61,81 | 58,97 | 59,00 | -3,09% | 6.544,00 |
| 06.12.2024 | 62,47 | 62,60 | 60,88 | 60,88 | -2,78% | 556,00 |
| 05.12.2024 | 61,01 | 63,54 | 60,71 | 62,62 | 2,87% | 804,00 |
| 04.12.2024 | 59,60 | 61,00 | 59,60 | 60,87 | 2,30% | 4.817,00 |
| 03.12.2024 | 60,11 | 60,71 | 59,28 | 59,50 | -1,49% | 522,00 |
| 02.12.2024 | 60,88 | 61,00 | 60,34 | 60,40 | -0,36% | 733,00 |
| 29.11.2024 | 60,25 | 60,68 | 60,25 | 60,62 | 1,20% | 1.032,00 |
| 28.11.2024 | 60,66 | 60,66 | 59,85 | 59,90 | -0,42% | 60,00 |
| 27.11.2024 | 61,06 | 61,35 | 60,11 | 60,15 | -2,08% | 382,00 |
| 26.11.2024 | 61,44 | 62,70 | 60,99 | 61,43 | -0,10% | 955,00 |
| 25.11.2024 | 60,65 | 61,80 | 60,51 | 61,49 | 1,57% | 1.445,00 |
| 22.11.2024 | 60,72 | 60,88 | 60,40 | 60,54 | -2,76% | 1.406,00 |
| 21.11.2024 | 60,13 | 62,28 | 60,13 | 62,26 | 1,43% | - |
| 20.11.2024 | 61,51 | 61,81 | 58,51 | 61,38 | 0,16% | 1.927,00 |
| 19.11.2024 | 59,90 | 61,49 | 58,12 | 61,28 | 2,65% | 3.824,00 |
| 18.11.2024 | 60,71 | 60,78 | 59,25 | 59,70 | -1,70% | 3.045,00 |
| 15.11.2024 | 61,29 | 61,96 | 60,73 | 60,73 | -1,92% | 1.125,00 |
| 14.11.2024 | 61,38 | 62,56 | 60,98 | 61,92 | 1,04% | 891,00 |
| 13.11.2024 | 60,17 | 61,66 | 60,09 | 61,28 | 2,42% | 2.537,00 |
| 12.11.2024 | 59,92 | 60,34 | 58,80 | 59,83 | 0,86% | 8.691,00 |
| 11.11.2024 | 57,31 | 59,77 | 56,94 | 59,32 | 3,89% | 1.744,00 |
| 08.11.2024 | 56,33 | 57,25 | 55,85 | 57,10 | 1,22% | 1.443,00 |
| 07.11.2024 | 57,46 | 58,08 | 56,23 | 56,41 | -2,99% | 3.087,00 |
| 06.11.2024 | 54,87 | 58,20 | 54,81 | 58,15 | 9,18% | 12.157,00 |
| 05.11.2024 | 52,26 | 53,44 | 52,08 | 53,26 | 1,25% | 1.206,00 |
| 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 |