46,723€
0,24%
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 | 46,48 | 47,08 | 46,48 | 46,68 | 0,14% | 577,00 |
| 24.07.2025 | 47,37 | 47,94 | 46,33 | 46,61 | -2,09% | 4.686,00 |
| 23.07.2025 | 47,92 | 48,44 | 47,61 | 47,61 | 0,77% | 3.353,00 |
| 22.07.2025 | 48,00 | 48,18 | 46,99 | 47,24 | -1,15% | 2.365,00 |
| 21.07.2025 | 48,23 | 48,92 | 47,79 | 47,79 | -1,42% | 2.674,00 |
| 18.07.2025 | 48,35 | 48,83 | 47,67 | 48,48 | -0,06% | 1.165,00 |
| 17.07.2025 | 47,77 | 49,40 | 47,53 | 48,51 | 1,03% | 2.123,00 |
| 16.07.2025 | 48,14 | 48,24 | 47,26 | 48,02 | -0,49% | 689,00 |
| 15.07.2025 | 49,64 | 50,00 | 47,90 | 48,25 | -3,11% | 3.986,00 |
| 14.07.2025 | 48,09 | 49,80 | 47,95 | 49,80 | 3,02% | 2.965,00 |
| 11.07.2025 | 48,87 | 48,88 | 46,87 | 48,34 | -0,37% | 9.073,00 |
| 10.07.2025 | 43,77 | 49,49 | 43,77 | 48,52 | 12,84% | 31.581,00 |
| 09.07.2025 | 42,97 | 43,94 | 42,65 | 43,00 | -1,00% | 2.139,00 |
| 08.07.2025 | 42,42 | 43,87 | 42,38 | 43,44 | 2,42% | 1.370,00 |
| 07.07.2025 | 42,99 | 43,78 | 42,41 | 42,41 | -0,76% | 3.587,00 |
| 04.07.2025 | 42,88 | 42,93 | 42,74 | 42,74 | -0,95% | 433,00 |
| 03.07.2025 | 42,67 | 43,43 | 42,40 | 43,15 | 2,43% | 776,00 |
| 02.07.2025 | 41,52 | 42,17 | 41,10 | 42,12 | 1,12% | 838,00 |
| 01.07.2025 | 41,50 | 41,89 | 41,36 | 41,66 | -0,37% | 184,00 |
| 30.06.2025 | 42,27 | 42,75 | 41,56 | 41,81 | -0,25% | 1.238,00 |
| 27.06.2025 | 42,27 | 42,28 | 41,66 | 41,92 | 0,13% | 1.488,00 |
| 26.06.2025 | 41,59 | 41,86 | 41,16 | 41,86 | -2,20% | 641,00 |
| 25.06.2025 | 42,94 | 42,94 | 42,63 | 42,80 | 0,22% | 247,00 |
| 24.06.2025 | 42,57 | 43,26 | 42,40 | 42,71 | 2,62% | 2.056,00 |
| 23.06.2025 | 40,78 | 41,63 | 39,39 | 41,62 | 1,65% | 2.326,00 |
| 20.06.2025 | 41,24 | 41,91 | 40,94 | 40,94 | -1,00% | 568,00 |
| 19.06.2025 | 41,05 | 41,36 | 41,05 | 41,36 | -0,64% | 494,00 |
| 18.06.2025 | 41,12 | 41,62 | 40,65 | 41,62 | -0,41% | 4.588,00 |
| 17.06.2025 | 42,28 | 42,32 | 41,79 | 41,79 | -2,02% | 1.492,00 |
| 16.06.2025 | 40,60 | 42,65 | 40,60 | 42,65 | 3,13% | 2.184,00 |
| 13.06.2025 | 41,44 | 41,52 | 40,00 | 41,36 | -1,69% | 10.675,00 |
| 12.06.2025 | 42,76 | 42,76 | 41,64 | 42,07 | -1,82% | 1.848,00 |
| 11.06.2025 | 45,37 | 45,37 | 42,62 | 42,85 | -4,87% | 822,00 |
| 10.06.2025 | 44,53 | 45,10 | 44,20 | 45,04 | -0,11% | 3.899,00 |
| 09.06.2025 | 44,70 | 45,48 | 44,30 | 45,09 | 1,03% | 1.711,00 |
| 06.06.2025 | 42,96 | 44,63 | 42,53 | 44,63 | 3,65% | 1.100,00 |
| 05.06.2025 | 43,04 | 43,17 | 42,65 | 43,06 | 0,07% | 1.318,00 |
| 04.06.2025 | 42,80 | 43,25 | 42,80 | 43,03 | -0,38% | 1.034,00 |
| 03.06.2025 | 42,63 | 43,33 | 42,12 | 43,20 | 2,33% | 2.665,00 |
| 02.06.2025 | 42,16 | 42,56 | 41,64 | 42,21 | -1,04% | 2.156,00 |
| 30.05.2025 | 43,02 | 43,02 | 42,42 | 42,66 | -0,37% | 1.276,00 |
| 29.05.2025 | 44,69 | 44,69 | 42,82 | 42,82 | -0,97% | 2.156,00 |
| 28.05.2025 | 43,94 | 43,94 | 42,96 | 43,24 | -1,06% | 2.334,00 |
| 27.05.2025 | 42,80 | 44,25 | 42,43 | 43,70 | 2,28% | 6.653,00 |
| 26.05.2025 | 42,60 | 43,38 | 42,16 | 42,73 | 1,03% | 2.508,00 |
| 23.05.2025 | 43,03 | 43,09 | 41,26 | 42,29 | -1,63% | 4.735,00 |
| 22.05.2025 | 42,77 | 43,19 | 42,44 | 42,99 | 1,03% | 1.451,00 |
| 21.05.2025 | 44,01 | 44,17 | 42,39 | 42,55 | -4,38% | 4.110,00 |
| 20.05.2025 | 45,45 | 45,77 | 44,50 | 44,50 | -2,08% | 1.178,00 |
| 19.05.2025 | 45,10 | 45,71 | 44,60 | 45,45 | -0,84% | 3.747,00 |
| 16.05.2025 | 45,03 | 45,89 | 44,58 | 45,83 | 1,86% | 762,00 |
| 15.05.2025 | 45,07 | 45,07 | 44,54 | 45,00 | -0,80% | 1.222,00 |
| 14.05.2025 | 47,50 | 47,71 | 45,23 | 45,36 | -4,93% | 6.829,00 |
| 13.05.2025 | 45,50 | 47,71 | 45,28 | 47,71 | 4,00% | 2.637,00 |
| 12.05.2025 | 44,00 | 47,08 | 43,80 | 45,88 | 7,22% | 6.252,00 |
| 09.05.2025 | 43,32 | 43,75 | 42,45 | 42,79 | -1,25% | 7.011,00 |
| 08.05.2025 | 40,63 | 43,37 | 40,35 | 43,33 | 7,51% | 3.496,00 |
| 07.05.2025 | 40,29 | 40,30 | 39,50 | 40,30 | 2,52% | 2.916,00 |
| 06.05.2025 | 40,18 | 40,18 | 39,31 | 39,31 | -2,53% | 2.548,00 |
| 05.05.2025 | 38,93 | 40,66 | 38,40 | 40,33 | 3,01% | 9.345,00 |
| 02.05.2025 | 39,00 | 39,50 | 37,12 | 39,15 | 7,26% | 9.105,00 |
| 30.04.2025 | 36,92 | 36,92 | 35,30 | 36,50 | -0,33% | 4.368,00 |
| 29.04.2025 | 37,03 | 37,22 | 36,45 | 36,62 | -0,31% | 860,00 |
| 28.04.2025 | 36,53 | 37,54 | 36,50 | 36,74 | 0,15% | 3.297,00 |
| 25.04.2025 | 37,13 | 37,13 | 36,50 | 36,68 | -0,72% | 1.482,00 |
| 24.04.2025 | 36,75 | 37,00 | 35,96 | 36,95 | 0,50% | 1.166,00 |
| 23.04.2025 | 36,61 | 38,32 | 36,20 | 36,76 | 5,92% | 3.396,00 |
| 22.04.2025 | 34,39 | 35,18 | 34,21 | 34,71 | -3,57% | 1.782,00 |
| 17.04.2025 | 35,97 | 36,31 | 35,56 | 35,99 | 1,91% | 1.971,00 |
| 16.04.2025 | 36,70 | 37,20 | 35,23 | 35,32 | -2,57% | 1.161,00 |
| 15.04.2025 | 35,50 | 36,71 | 35,50 | 36,25 | 1,36% | 2.605,00 |
| 14.04.2025 | 36,61 | 36,93 | 34,99 | 35,76 | -0,49% | 3.075,00 |
| 11.04.2025 | 35,55 | 35,94 | 34,28 | 35,94 | 1,93% | 5.212,00 |
| 10.04.2025 | 41,00 | 42,00 | 34,80 | 35,26 | -13,10% | 12.980,00 |
| 09.04.2025 | 32,10 | 41,08 | 31,81 | 40,57 | 24,45% | 10.361,00 |
| 08.04.2025 | 35,09 | 35,56 | 32,60 | 32,60 | -3,71% | 6.109,00 |
| 07.04.2025 | 32,25 | 36,13 | 32,11 | 33,86 | -0,97% | 5.438,00 |
| 04.04.2025 | 35,08 | 35,59 | 31,99 | 34,19 | -2,98% | 9.979,00 |
| 03.04.2025 | 38,50 | 38,50 | 35,12 | 35,24 | -11,76% | 4.161,00 |
| 02.04.2025 | 39,28 | 39,93 | 38,34 | 39,93 | 1,75% | 3.292,00 |
| 01.04.2025 | 40,52 | 40,63 | 37,80 | 39,25 | -2,77% | 9.871,00 |
| 31.03.2025 | 40,19 | 40,59 | 37,83 | 40,37 | -0,20% | 6.567,00 |
| 28.03.2025 | 42,49 | 42,99 | 40,37 | 40,45 | -5,58% | 2.211,00 |
| 27.03.2025 | 44,34 | 44,96 | 42,79 | 42,84 | -4,29% | 1.426,00 |
| 26.03.2025 | 45,41 | 45,54 | 44,47 | 44,76 | -0,96% | 655,00 |
| 25.03.2025 | 45,52 | 45,88 | 44,97 | 45,19 | -0,51% | 2.318,00 |
| 24.03.2025 | 43,38 | 45,58 | 43,38 | 45,42 | 4,69% | 5.076,00 |
| 21.03.2025 | 43,62 | 43,62 | 42,00 | 43,39 | 0,05% | 1.012,00 |
| 20.03.2025 | 44,33 | 44,50 | 43,37 | 43,37 | -0,86% | 2.951,00 |
| 19.03.2025 | 42,26 | 43,74 | 41,90 | 43,74 | 3,92% | 2.731,00 |
| 18.03.2025 | 42,60 | 42,89 | 41,40 | 42,09 | -1,89% | 3.026,00 |
| 17.03.2025 | 42,54 | 43,12 | 42,18 | 42,90 | 0,94% | 3.457,00 |
| 14.03.2025 | 40,98 | 42,52 | 40,51 | 42,50 | 4,80% | 4.609,00 |
| 13.03.2025 | 41,70 | 42,58 | 39,52 | 40,56 | -2,59% | 2.904,00 |
| 12.03.2025 | 42,88 | 43,75 | 40,63 | 41,64 | -2,74% | 5.309,00 |
| 11.03.2025 | 41,21 | 45,27 | 41,01 | 42,81 | 6,06% | 9.224,00 |
| 10.03.2025 | 48,68 | 49,23 | 40,37 | 40,37 | -17,30% | 3.409,00 |
| 07.03.2025 | 51,18 | 51,18 | 47,42 | 48,81 | -3,80% | 2.174,00 |
| 06.03.2025 | 51,96 | 52,38 | 50,74 | 50,74 | -3,52% | 2.991,00 |
| 05.03.2025 | 52,03 | 52,81 | 50,76 | 52,59 | 0,08% | 3.136,00 |