33,453€
0,37%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 33,02 | 33,66 | 33,02 | 33,34 | 0,02% | 561,00 |
| 25.05.2023 | 32,62 | 33,33 | 32,58 | 33,33 | 3,19% | 1.404,00 |
| 24.05.2023 | 33,11 | 33,16 | 32,30 | 32,30 | -4,14% | 2.987,00 |
| 23.05.2023 | 32,94 | 34,00 | 32,65 | 33,70 | 2,68% | 1.240,00 |
| 22.05.2023 | 32,88 | 33,21 | 32,72 | 32,82 | 0,35% | 639,00 |
| 19.05.2023 | 33,30 | 33,30 | 32,65 | 32,70 | -2,24% | 2.313,00 |
| 18.05.2023 | 33,15 | 33,68 | 33,09 | 33,45 | 0,60% | 2.601,00 |
| 17.05.2023 | 31,15 | 33,25 | 31,15 | 33,25 | 6,59% | 3.708,00 |
| 16.05.2023 | 30,75 | 31,40 | 30,66 | 31,20 | 1,07% | 2.117,00 |
| 15.05.2023 | 30,52 | 30,91 | 30,52 | 30,87 | 2,03% | 2.212,00 |
| 12.05.2023 | 30,60 | 30,60 | 30,25 | 30,25 | -2,02% | 405,00 |
| 11.05.2023 | 30,92 | 30,92 | 30,88 | 30,88 | 0,15% | 3,00 |
| 10.05.2023 | 31,11 | 31,31 | 30,20 | 30,83 | -0,74% | 5.353,00 |
| 09.05.2023 | 31,15 | 31,31 | 30,96 | 31,06 | 0,31% | 1.501,00 |
| 08.05.2023 | 30,95 | 31,19 | 30,53 | 30,97 | 0,24% | 3.713,00 |
| 05.05.2023 | 30,25 | 30,90 | 30,18 | 30,89 | 3,00% | 2.575,00 |
| 04.05.2023 | 30,09 | 30,09 | 29,80 | 29,99 | -3,58% | 865,00 |
| 03.05.2023 | 31,45 | 31,45 | 30,97 | 31,11 | 0,23% | 3.549,00 |
| 02.05.2023 | 31,32 | 31,66 | 31,00 | 31,04 | 0,11% | 884,00 |
| 28.04.2023 | 30,32 | 31,12 | 30,13 | 31,00 | 2,34% | 2.709,00 |
| 27.04.2023 | 29,48 | 30,34 | 29,48 | 30,29 | 1,80% | 3.245,00 |
| 26.04.2023 | 30,27 | 30,40 | 29,70 | 29,76 | -2,07% | 4.141,00 |
| 25.04.2023 | 30,70 | 30,80 | 30,39 | 30,39 | -1,12% | 4.041,00 |
| 24.04.2023 | 31,27 | 31,30 | 30,59 | 30,73 | -1,38% | 2.085,00 |
| 21.04.2023 | 31,58 | 31,62 | 31,00 | 31,16 | -1,31% | 1.177,00 |
| 20.04.2023 | 32,50 | 32,50 | 31,56 | 31,58 | -4,01% | 3.989,00 |
| 19.04.2023 | 32,30 | 32,90 | 32,01 | 32,90 | 1,87% | 5.018,00 |
| 18.04.2023 | 31,51 | 32,39 | 31,51 | 32,29 | 2,17% | 3.940,00 |
| 17.04.2023 | 31,05 | 31,69 | 30,92 | 31,61 | 3,01% | 7.130,00 |
| 14.04.2023 | 30,30 | 30,90 | 30,00 | 30,68 | 1,12% | 6.611,00 |
| 13.04.2023 | 31,19 | 31,97 | 29,48 | 30,34 | -0,85% | 12.225,00 |
| 12.04.2023 | 31,85 | 31,85 | 30,31 | 30,60 | -2,98% | 6.101,00 |
| 11.04.2023 | 31,29 | 31,61 | 31,25 | 31,54 | 2,72% | 2.379,00 |
| 07.04.2023 | 30,71 | 30,71 | 30,71 | 30,71 | 0,07% | - |
| 06.04.2023 | 30,58 | 30,84 | 30,51 | 30,69 | 0,67% | 1.089,00 |
| 05.04.2023 | 31,06 | 31,08 | 30,34 | 30,48 | -0,86% | 612,00 |
| 04.04.2023 | 31,60 | 31,71 | 30,62 | 30,75 | -3,30% | 3.332,00 |
| 03.04.2023 | 32,65 | 32,65 | 31,59 | 31,80 | -0,28% | 1.988,00 |
| 31.03.2023 | 31,44 | 31,90 | 31,05 | 31,89 | 1,87% | 2.615,00 |
| 30.03.2023 | 30,94 | 31,43 | 30,60 | 31,30 | 1,41% | 5.610,00 |
| 29.03.2023 | 30,37 | 30,88 | 30,20 | 30,87 | 3,63% | 2.377,00 |
| 28.03.2023 | 29,69 | 30,13 | 29,60 | 29,79 | -0,23% | 3.249,00 |
| 27.03.2023 | 29,38 | 29,86 | 29,38 | 29,86 | 1,81% | 8.786,00 |
| 24.03.2023 | 30,00 | 30,09 | 28,85 | 29,33 | -0,73% | 4.048,00 |
| 23.03.2023 | 30,24 | 30,65 | 29,51 | 29,54 | -2,84% | 4.318,00 |
| 22.03.2023 | 31,54 | 31,70 | 30,23 | 30,41 | -3,87% | 2.732,00 |
| 21.03.2023 | 31,32 | 31,71 | 31,12 | 31,63 | 1,93% | 1.058,00 |
| 20.03.2023 | 30,93 | 31,17 | 30,71 | 31,03 | 0,80% | 3.628,00 |
| 17.03.2023 | 31,68 | 31,88 | 30,51 | 30,79 | -3,56% | 8.708,00 |
| 16.03.2023 | 31,63 | 31,92 | 31,10 | 31,92 | 1,00% | 1.844,00 |
| 15.03.2023 | 33,18 | 33,23 | 31,00 | 31,61 | -3,88% | 8.784,00 |
| 14.03.2023 | 32,95 | 33,99 | 32,76 | 32,88 | 1,18% | 1.164,00 |
| 13.03.2023 | 34,92 | 35,01 | 32,50 | 32,50 | -6,85% | 4.050,00 |
| 10.03.2023 | 35,77 | 36,50 | 34,50 | 34,89 | -4,20% | 5.159,00 |
| 09.03.2023 | 37,46 | 37,95 | 36,42 | 36,42 | -2,63% | 3.017,00 |
| 08.03.2023 | 37,17 | 37,61 | 37,04 | 37,40 | 0,81% | 1.630,00 |
| 07.03.2023 | 36,16 | 37,10 | 35,97 | 37,10 | 2,68% | 783,00 |
| 06.03.2023 | 36,61 | 36,80 | 36,02 | 36,13 | -2,19% | 1.008,00 |
| 03.03.2023 | 36,08 | 36,94 | 36,08 | 36,94 | 1,99% | 315,00 |
| 02.03.2023 | 35,72 | 36,22 | 35,70 | 36,22 | 1,34% | 1.547,00 |
| 01.03.2023 | 36,16 | 36,22 | 35,74 | 35,74 | -1,15% | 735,00 |
| 28.02.2023 | 35,48 | 36,37 | 35,48 | 36,16 | 0,84% | 229,00 |
| 27.02.2023 | 35,52 | 35,86 | 35,41 | 35,86 | 2,41% | 259,00 |
| 24.02.2023 | 35,48 | 35,48 | 35,01 | 35,01 | -1,10% | 219,00 |
| 23.02.2023 | 35,00 | 35,76 | 35,00 | 35,40 | 1,55% | 1.470,00 |
| 22.02.2023 | 34,71 | 35,00 | 34,71 | 34,86 | 0,30% | 1.271,00 |
| 21.02.2023 | 35,44 | 35,65 | 34,65 | 34,76 | -2,25% | 2.213,00 |
| 20.02.2023 | 35,70 | 35,93 | 35,56 | 35,56 | -0,29% | 435,00 |
| 17.02.2023 | 35,58 | 35,97 | 35,58 | 35,66 | -0,63% | 418,00 |
| 16.02.2023 | 36,57 | 36,59 | 35,89 | 35,89 | -1,81% | 2.917,00 |
| 15.02.2023 | 36,07 | 36,65 | 36,07 | 36,55 | 0,93% | 698,00 |
| 14.02.2023 | 35,94 | 36,21 | 35,74 | 36,21 | 0,06% | 1.162,00 |
| 13.02.2023 | 35,95 | 36,19 | 35,57 | 36,19 | 1,56% | 319,00 |
| 10.02.2023 | 36,35 | 36,76 | 35,31 | 35,64 | -2,30% | 1.668,00 |
| 09.02.2023 | 37,18 | 37,18 | 36,48 | 36,48 | -0,75% | 660,00 |
| 08.02.2023 | 36,88 | 37,50 | 36,75 | 36,75 | 1,31% | 2.332,00 |
| 07.02.2023 | 37,08 | 37,31 | 36,28 | 36,28 | -1,96% | 296,00 |
| 06.02.2023 | 36,30 | 37,12 | 36,10 | 37,00 | 0,01% | 1.891,00 |
| 03.02.2023 | 36,34 | 37,00 | 36,19 | 37,00 | 1,00% | 867,00 |
| 02.02.2023 | 36,33 | 36,94 | 36,15 | 36,63 | 1,31% | 3.055,00 |
| 01.02.2023 | 35,82 | 36,17 | 35,60 | 36,16 | 0,96% | 1.114,00 |
| 31.01.2023 | 35,39 | 35,81 | 35,26 | 35,81 | 0,90% | 1.931,00 |
| 30.01.2023 | 35,32 | 35,91 | 35,17 | 35,49 | -1,00% | 2.831,00 |
| 27.01.2023 | 36,12 | 36,12 | 35,71 | 35,85 | -0,14% | 589,00 |
| 26.01.2023 | 36,10 | 36,25 | 35,42 | 35,90 | -0,46% | 3.358,00 |
| 25.01.2023 | 35,65 | 36,07 | 35,42 | 36,07 | -0,08% | 969,00 |
| 24.01.2023 | 35,74 | 36,28 | 35,61 | 36,10 | 0,80% | 3.085,00 |
| 23.01.2023 | 35,90 | 36,40 | 35,59 | 35,81 | -0,01% | 2.369,00 |
| 20.01.2023 | 35,60 | 36,16 | 35,31 | 35,82 | 1,75% | 4.186,00 |
| 19.01.2023 | 35,17 | 35,26 | 34,48 | 35,20 | -1,35% | 2.362,00 |
| 18.01.2023 | 35,47 | 36,12 | 35,43 | 35,68 | 0,68% | 3.971,00 |
| 17.01.2023 | 35,07 | 35,44 | 34,70 | 35,44 | 0,88% | 8.321,00 |
| 16.01.2023 | 35,07 | 35,37 | 35,05 | 35,13 | -0,31% | 449,00 |
| 13.01.2023 | 36,58 | 37,13 | 33,70 | 35,24 | -3,16% | 12.955,00 |
| 12.01.2023 | 35,51 | 36,40 | 35,19 | 36,39 | 2,03% | 4.391,00 |
| 11.01.2023 | 35,55 | 36,00 | 35,23 | 35,67 | 0,83% | 1.488,00 |
| 10.01.2023 | 34,22 | 35,37 | 34,22 | 35,37 | 2,97% | 1.143,00 |
| 09.01.2023 | 33,52 | 34,77 | 33,52 | 34,35 | 1,57% | 3.371,00 |
| 06.01.2023 | 33,59 | 33,82 | 33,33 | 33,82 | 0,79% | 1.173,00 |
| 05.01.2023 | 32,45 | 33,80 | 32,27 | 33,56 | 3,29% | 4.549,00 |