Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,49 | 48,46 | 0,00 | 47,94 | -0,65% | - |
| 25.02.2021 | 48,76 | 48,87 | 47,24 | 48,25 | -2,66% | - |
| 24.02.2021 | 49,53 | 50,20 | 48,92 | 49,57 | 2,53% | - |
| 23.02.2021 | 47,93 | 48,87 | 47,11 | 48,35 | 1,26% | - |
| 22.02.2021 | 48,45 | 48,93 | 47,66 | 47,75 | 4,53% | - |
| 19.02.2021 | 46,09 | 46,21 | 45,65 | 45,68 | 2,89% | - |
| 18.02.2021 | 43,54 | 44,54 | 43,38 | 44,39 | 0,01% | - |
| 17.02.2021 | 43,80 | 44,49 | 43,55 | 44,39 | -0,57% | - |
| 16.02.2021 | 44,34 | 44,81 | 44,11 | 44,64 | 3,11% | - |
| 12.02.2021 | 43,11 | 43,94 | 43,04 | 43,30 | 1,33% | - |
| 11.02.2021 | 42,88 | 43,14 | 42,00 | 42,73 | -0,43% | - |
| 10.02.2021 | 42,74 | 43,22 | 42,16 | 42,91 | 0,95% | - |
| 09.02.2021 | 42,22 | 42,76 | 42,02 | 42,51 | -1,69% | - |
| 08.02.2021 | 42,89 | 43,45 | 42,66 | 43,24 | 5,08% | - |
| 05.02.2021 | 41,14 | 41,39 | 40,82 | 41,15 | 0,51% | - |
| 04.02.2021 | 40,27 | 41,07 | 40,27 | 40,94 | 2,89% | - |
| 03.02.2021 | 39,79 | 39,79 | 39,79 | 39,79 | 2,54% | - |
| 02.02.2021 | 38,11 | 38,88 | 37,99 | 38,80 | 2,63% | - |
| 01.02.2021 | 37,67 | 38,14 | 37,43 | 37,81 | -0,40% | - |
| 29.01.2021 | 39,30 | 39,45 | 0,00 | 37,96 | -5,29% | - |
| 28.01.2021 | 39,31 | 40,35 | 0,00 | 40,08 | 3,97% | - |
| 27.01.2021 | 39,06 | 39,22 | 38,27 | 38,55 | -1,95% | - |
| 26.01.2021 | 39,10 | 39,64 | 39,03 | 39,31 | 1,08% | - |
| 25.01.2021 | 39,13 | 39,30 | 38,47 | 38,89 | -2,70% | - |
| 22.01.2021 | 40,10 | 40,11 | 39,82 | 39,97 | -1,77% | - |
| 21.01.2021 | 40,88 | 40,90 | 40,18 | 40,69 | -2,29% | - |
| 20.01.2021 | 41,65 | 41,65 | 41,65 | 41,65 | 3,24% | - |
| 19.01.2021 | 40,34 | 40,34 | 40,34 | 40,34 | 0,94% | - |
| 15.01.2021 | 40,51 | 41,03 | 39,97 | 39,97 | -3,41% | - |
| 14.01.2021 | 42,22 | 42,44 | 41,24 | 41,38 | 2,17% | - |
| 13.01.2021 | 40,49 | 40,50 | 40,48 | 40,50 | 0,40% | - |
| 12.01.2021 | 39,74 | 40,41 | 39,69 | 40,34 | 2,36% | - |
| 11.01.2021 | 39,77 | 39,87 | 39,17 | 39,41 | -1,70% | - |
| 08.01.2021 | 40,09 | 40,47 | 39,77 | 40,09 | -0,45% | - |
| 07.01.2021 | 40,72 | 40,87 | 40,22 | 40,27 | -0,27% | - |
| 06.01.2021 | 40,37 | 40,38 | 40,37 | 40,38 | 2,09% | - |
| 05.01.2021 | 39,57 | 39,57 | 39,55 | 39,55 | 2,10% | - |
| 04.01.2021 | 39,12 | 39,20 | 38,37 | 38,74 | -3,69% | - |
| 31.12.2020 | 40,42 | 40,74 | 40,16 | 40,22 | -0,74% | - |
| 30.12.2020 | 40,64 | 40,90 | 40,35 | 40,52 | 1,26% | - |
| 29.12.2020 | 40,27 | 40,47 | 39,91 | 40,02 | -0,30% | - |
| 28.12.2020 | 40,59 | 40,60 | 40,12 | 40,14 | -9,81% | - |
| 24.12.2020 | 39,80 | 45,39 | 39,61 | 44,50 | 10,52% | - |
| 23.12.2020 | 40,28 | 40,28 | 40,27 | 40,27 | 3,40% | - |
| 22.12.2020 | 38,90 | 38,94 | 38,90 | 38,94 | -2,95% | - |
| 21.12.2020 | 40,11 | 40,13 | 40,11 | 40,13 | -1,68% | - |
| 18.12.2020 | 40,73 | 41,00 | 39,93 | 40,81 | 3,16% | - |
| 17.12.2020 | 41,10 | 66,91 | 39,56 | 39,56 | -16,82% | - |
| 16.12.2020 | 41,01 | 47,59 | 40,52 | 47,56 | 13,39% | - |
| 15.12.2020 | 40,47 | 67,36 | 40,16 | 41,95 | 2,50% | - |
| 14.12.2020 | 40,87 | 66,82 | 39,87 | 40,92 | -5,64% | - |
| 11.12.2020 | 41,70 | 44,38 | 41,70 | 43,37 | 2,10% | - |
| 10.12.2020 | 42,17 | 43,17 | 41,29 | 42,48 | -1,11% | - |
| 09.12.2020 | 43,45 | 43,80 | 41,30 | 42,95 | 1,25% | - |
| 08.12.2020 | 42,20 | 43,11 | 41,31 | 42,42 | 0,30% | - |
| 07.12.2020 | 42,51 | 43,37 | 41,64 | 42,30 | -0,08% | - |
| 04.12.2020 | 42,55 | 42,75 | 41,77 | 42,33 | -1,80% | - |
| 03.12.2020 | 42,43 | 43,94 | 40,71 | 43,11 | 4,74% | - |
| 02.12.2020 | 40,34 | 44,08 | 0,00 | 41,16 | -8,50% | - |
| 01.12.2020 | 39,99 | 45,02 | 39,43 | 44,98 | -0,27% | - |
| 30.11.2020 | 40,23 | 45,14 | 39,36 | 45,10 | 9,80% | - |
| 27.11.2020 | 41,64 | 41,66 | 40,75 | 41,08 | -0,58% | - |
| 25.11.2020 | 40,96 | 41,49 | 40,83 | 41,32 | 0,11% | - |
| 24.11.2020 | 40,85 | 41,27 | 40,37 | 41,27 | 6,41% | - |
| 23.11.2020 | 38,81 | 38,81 | 38,79 | 38,79 | 4,44% | - |
| 20.11.2020 | 37,63 | 37,66 | 0,00 | 37,14 | -2,06% | - |
| 19.11.2020 | 37,62 | 37,96 | 37,48 | 37,92 | 0,07% | - |
| 18.11.2020 | 37,98 | 37,98 | 37,89 | 37,89 | 0,76% | - |
| 17.11.2020 | 37,39 | 38,05 | 37,25 | 37,61 | -1,05% | - |
| 16.11.2020 | 37,97 | 38,01 | 37,97 | 38,01 | 4,22% | - |
| 13.11.2020 | 35,87 | 36,67 | 35,77 | 36,47 | 6,23% | - |
| 12.11.2020 | 34,33 | 34,33 | 34,33 | 34,33 | -2,01% | - |
| 11.11.2020 | 35,94 | 36,17 | 34,75 | 35,03 | -5,21% | - |
| 10.11.2020 | 36,50 | 37,15 | 0,00 | 36,96 | 0,87% | - |
| 09.11.2020 | 0,00 | 37,07 | 0,00 | 36,64 | 16,43% | - |
| 06.11.2020 | 29,47 | 31,57 | 29,47 | 31,47 | -1,64% | - |
| 05.11.2020 | 32,00 | 32,00 | 31,99 | 31,99 | 5,07% | - |
| 04.11.2020 | 30,62 | 31,31 | 30,42 | 30,45 | -1,58% | - |
| 03.11.2020 | 31,25 | 31,36 | 30,64 | 30,94 | 2,48% | - |
| 02.11.2020 | 0,00 | 30,34 | 0,00 | 30,19 | -1,44% | - |
| 30.10.2020 | 30,73 | 30,99 | 30,00 | 30,63 | -0,75% | - |
| 29.10.2020 | 0,00 | 30,91 | 0,00 | 30,86 | 4,19% | - |
| 28.10.2020 | 29,21 | 29,82 | 28,76 | 29,62 | -3,53% | - |
| 27.10.2020 | 30,70 | 30,70 | 30,70 | 30,70 | -3,93% | - |
| 26.10.2020 | 32,65 | 32,71 | 31,54 | 31,96 | -6,03% | - |
| 23.10.2020 | 0,00 | 34,03 | 0,00 | 34,01 | 0,80% | - |
| 22.10.2020 | 32,48 | 33,81 | 32,47 | 33,74 | 7,06% | - |
| 21.10.2020 | 31,70 | 31,93 | 31,38 | 31,51 | -1,45% | - |
| 20.10.2020 | 32,07 | 32,41 | 31,60 | 31,98 | 1,57% | - |
| 19.10.2020 | 0,00 | 32,26 | 0,00 | 31,48 | 0,05% | - |
| 16.10.2020 | 31,49 | 31,62 | 31,25 | 31,47 | 0,41% | - |
| 15.10.2020 | 0,00 | 31,45 | 0,00 | 31,34 | -1,38% | - |
| 14.10.2020 | 32,05 | 32,32 | 31,66 | 31,78 | -0,34% | - |
| 13.10.2020 | 32,03 | 32,39 | 31,49 | 31,89 | -2,24% | - |
| 12.10.2020 | 32,62 | 32,62 | 32,62 | 32,62 | -0,58% | - |
| 09.10.2020 | 32,49 | 33,27 | 32,30 | 32,81 | 0,43% | - |
| 08.10.2020 | 32,46 | 32,99 | 31,92 | 32,67 | 1,59% | - |
| 07.10.2020 | 32,19 | 32,27 | 31,64 | 32,16 | 3,41% | - |
| 06.10.2020 | 31,10 | 31,10 | 31,10 | 31,10 | -2,87% | - |
| 05.10.2020 | 31,70 | 32,14 | 31,53 | 32,02 | 0,83% | - |