Börse:
46,282$
-4,36%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
46,164$
Ask:
46,400$
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 48,37 | 48,38 | 45,38 | 46,27 | -4,31% | - |
| 03.03.2021 | 48,62 | 49,09 | 48,14 | 48,35 | 0,25% | 13.558.196,00 |
| 02.03.2021 | 48,10 | 48,68 | 47,38 | 48,23 | 0,25% | 11.512.505,00 |
| 01.03.2021 | 49,23 | 49,88 | 48,03 | 48,11 | 0,35% | 13.671.307,00 |
| 26.02.2021 | 47,70 | 49,14 | 47,28 | 47,94 | -0,64% | 14.828.016,00 |
| 25.02.2021 | 49,97 | 50,00 | 47,23 | 48,25 | -2,72% | 15.729.781,00 |
| 24.02.2021 | 48,93 | 50,20 | 48,62 | 49,60 | 2,61% | 17.020.900,00 |
| 23.02.2021 | 48,13 | 48,88 | 45,70 | 48,34 | 1,26% | 19.193.791,00 |
| 22.02.2021 | 46,75 | 48,93 | 46,47 | 47,74 | 4,53% | 21.573.509,00 |
| 19.02.2021 | 44,62 | 46,22 | 44,55 | 45,67 | 2,91% | 14.587.720,00 |
| 18.02.2021 | 43,80 | 44,55 | 43,37 | 44,38 | -0,02% | 8.756.266,00 |
| 17.02.2021 | 44,28 | 44,50 | 43,54 | 44,39 | -0,58% | 10.945.652,00 |
| 16.02.2021 | 43,99 | 44,81 | 43,78 | 44,65 | 3,14% | 13.775.480,00 |
| 12.02.2021 | 42,51 | 43,94 | 42,41 | 43,29 | 1,33% | 11.490.112,00 |
| 11.02.2021 | 42,70 | 43,14 | 42,00 | 42,72 | -0,42% | 8.549.181,00 |
| 10.02.2021 | 42,84 | 43,22 | 42,16 | 42,90 | 0,92% | 12.011.062,00 |
| 09.02.2021 | 42,96 | 42,96 | 41,81 | 42,51 | -1,69% | 10.432.074,00 |
| 08.02.2021 | 41,55 | 43,46 | 41,36 | 43,24 | 5,08% | 18.296.301,00 |
| 05.02.2021 | 41,38 | 41,40 | 40,75 | 41,15 | 0,54% | 9.928.787,00 |
| 04.02.2021 | 39,95 | 41,07 | 39,94 | 40,93 | 2,89% | 11.301.670,00 |
| 03.02.2021 | 38,87 | 39,90 | 38,70 | 39,78 | 2,53% | 12.415.969,00 |
| 02.02.2021 | 38,55 | 38,88 | 37,99 | 38,80 | 2,59% | 11.854.259,00 |
| 01.02.2021 | 38,35 | 38,44 | 37,42 | 37,82 | -0,37% | 10.332.933,00 |
| 29.01.2021 | 39,27 | 39,83 | 37,74 | 37,96 | -5,29% | 17.904.933,00 |
| 28.01.2021 | 39,55 | 40,37 | 38,99 | 40,08 | 4,05% | 21.536.492,00 |
| 27.01.2021 | 38,63 | 39,23 | 38,16 | 38,52 | -2,03% | 16.953.392,00 |
| 26.01.2021 | 39,26 | 39,64 | 38,98 | 39,32 | 1,08% | 10.599.373,00 |
| 25.01.2021 | 39,63 | 39,75 | 38,42 | 38,90 | -2,75% | 15.964.896,00 |
| 22.01.2021 | 40,00 | 40,27 | 39,81 | 40,00 | -1,65% | 11.310.058,00 |
| 21.01.2021 | 41,31 | 41,43 | 40,17 | 40,67 | -2,28% | 11.155.112,00 |
| 20.01.2021 | 40,69 | 41,77 | 40,50 | 41,62 | 3,25% | 11.335.701,00 |
| 19.01.2021 | 40,31 | 40,65 | 39,80 | 40,31 | 0,83% | 11.530.693,00 |
| 15.01.2021 | 41,67 | 41,67 | 39,96 | 39,98 | -3,59% | 15.465.542,00 |
| 14.01.2021 | 41,21 | 42,64 | 41,12 | 41,47 | 2,52% | 17.658.314,00 |
| 13.01.2021 | 40,01 | 40,74 | 39,63 | 40,45 | 0,37% | 10.852.467,00 |
| 12.01.2021 | 39,69 | 40,41 | 39,16 | 40,30 | 2,26% | 9.725.010,00 |
| 11.01.2021 | 39,08 | 39,99 | 38,90 | 39,41 | -1,52% | 11.754.897,00 |
| 08.01.2021 | 40,41 | 40,69 | 39,77 | 40,02 | -0,52% | 9.497.467,00 |
| 07.01.2021 | 40,45 | 40,95 | 40,21 | 40,23 | -0,37% | 9.136.267,00 |
| 06.01.2021 | 39,64 | 40,90 | 39,54 | 40,38 | 2,10% | 12.881.083,00 |
| 05.01.2021 | 38,49 | 40,09 | 38,45 | 39,55 | 2,12% | 12.317.221,00 |
| 04.01.2021 | 40,17 | 40,34 | 38,33 | 38,73 | -3,68% | 15.123.448,00 |
| 31.12.2020 | 40,30 | 40,74 | 39,76 | 40,21 | -0,86% | 8.705.736,00 |
| 30.12.2020 | 40,00 | 40,91 | 39,89 | 40,56 | 1,32% | 8.504.632,00 |
| 29.12.2020 | 40,84 | 40,84 | 39,90 | 40,03 | -0,30% | 8.142.801,00 |
| 28.12.2020 | 40,27 | 40,78 | 40,01 | 40,15 | 1,06% | 10.654.383,00 |
| 24.12.2020 | 40,42 | 40,44 | 39,61 | 39,73 | -1,27% | 5.176.408,00 |
| 23.12.2020 | 39,30 | 40,47 | 39,18 | 40,24 | 3,34% | 12.659.678,00 |
| 22.12.2020 | 40,43 | 40,49 | 38,84 | 38,94 | -2,99% | 13.519.977,00 |
| 21.12.2020 | 39,56 | 40,35 | 39,16 | 40,14 | -1,33% | 16.976.838,00 |
| 18.12.2020 | 40,88 | 41,03 | 40,28 | 40,68 | -1,05% | 14.312.415,00 |
| 17.12.2020 | 41,30 | 41,42 | 40,61 | 41,11 | 0,07% | 9.656.677,00 |
| 16.12.2020 | 41,75 | 41,81 | 40,66 | 41,08 | -1,84% | 11.010.586,00 |
| 15.12.2020 | 41,20 | 41,93 | 40,16 | 41,85 | 2,85% | 11.453.773,00 |
| 14.12.2020 | 42,25 | 42,38 | 40,67 | 40,69 | -2,52% | 12.445.160,00 |
| 11.12.2020 | 42,01 | 42,43 | 41,14 | 41,74 | -2,06% | 12.223.113,00 |
| 10.12.2020 | 41,16 | 42,75 | 41,07 | 42,62 | 1,21% | 10.680.659,00 |
| 09.12.2020 | 43,05 | 43,48 | 41,33 | 42,11 | -0,71% | 16.348.295,00 |
| 08.12.2020 | 41,95 | 42,88 | 41,77 | 42,41 | 0,14% | 11.530.276,00 |
| 07.12.2020 | 42,40 | 42,83 | 41,74 | 42,35 | -0,02% | 13.169.110,00 |
| 04.12.2020 | 43,20 | 43,49 | 42,07 | 42,36 | -1,37% | 18.453.376,00 |
| 03.12.2020 | 41,70 | 43,76 | 41,56 | 42,95 | 4,58% | 24.526.758,00 |
| 02.12.2020 | 39,81 | 41,28 | 39,06 | 41,07 | 2,78% | 12.937.348,00 |
| 01.12.2020 | 40,79 | 41,06 | 39,92 | 39,96 | -0,72% | 13.223.634,00 |
| 30.11.2020 | 40,53 | 41,05 | 39,35 | 40,25 | -1,97% | 16.732.615,00 |
| 27.11.2020 | 41,79 | 42,19 | 40,78 | 41,06 | -0,56% | 10.515.087,00 |
| 25.11.2020 | 40,80 | 41,49 | 40,05 | 41,29 | 0,07% | 14.588.870,00 |
| 24.11.2020 | 40,05 | 41,29 | 39,41 | 41,26 | 6,37% | 23.253.677,00 |
| 23.11.2020 | 37,80 | 38,85 | 37,43 | 38,79 | 4,47% | 14.802.883,00 |
| 20.11.2020 | 37,99 | 38,09 | 36,97 | 37,13 | -2,06% | 12.490.549,00 |
| 19.11.2020 | 37,59 | 38,13 | 37,48 | 37,91 | 0,00% | 13.981.577,00 |
| 18.11.2020 | 38,09 | 39,30 | 37,89 | 37,91 | 0,82% | 21.199.184,00 |
| 17.11.2020 | 37,40 | 38,05 | 36,66 | 37,60 | -1,05% | 16.952.696,00 |
| 16.11.2020 | 38,43 | 38,65 | 37,24 | 38,00 | 4,22% | 25.376.587,00 |
| 13.11.2020 | 34,95 | 36,68 | 34,85 | 36,46 | 6,05% | 20.870.460,00 |
| 12.11.2020 | 34,09 | 35,55 | 34,02 | 34,38 | -1,83% | 21.696.883,00 |
| 11.11.2020 | 36,64 | 36,79 | 34,73 | 35,02 | -5,45% | 20.970.407,00 |
| 10.11.2020 | 36,10 | 37,17 | 35,69 | 37,04 | 0,73% | 28.449.375,00 |
| 09.11.2020 | 37,40 | 38,69 | 34,68 | 36,77 | 17,03% | 58.086.425,00 |
| 06.11.2020 | 31,67 | 31,84 | 31,03 | 31,42 | -1,75% | 11.821.147,00 |
| 05.11.2020 | 30,85 | 32,26 | 30,80 | 31,98 | 5,09% | 13.145.055,00 |
| 04.11.2020 | 30,91 | 31,31 | 30,11 | 30,43 | -1,52% | 12.348.478,00 |
| 03.11.2020 | 30,94 | 31,36 | 30,64 | 30,90 | 2,25% | 14.257.917,00 |
| 02.11.2020 | 30,62 | 30,63 | 29,67 | 30,22 | -1,37% | 14.200.869,00 |
| 30.10.2020 | 30,52 | 30,99 | 29,99 | 30,64 | -0,39% | 15.235.399,00 |
| 29.10.2020 | 29,46 | 30,91 | 29,34 | 30,76 | 3,74% | 16.962.290,00 |
| 28.10.2020 | 29,76 | 30,15 | 28,74 | 29,65 | -3,45% | 22.720.885,00 |
| 27.10.2020 | 31,75 | 32,06 | 30,69 | 30,71 | -3,82% | 13.442.016,00 |
| 26.10.2020 | 33,50 | 33,50 | 31,53 | 31,93 | -6,09% | 16.558.336,00 |
| 23.10.2020 | 33,52 | 34,04 | 32,90 | 34,00 | 0,83% | 15.247.339,00 |
| 22.10.2020 | 31,87 | 33,81 | 31,72 | 33,72 | 7,05% | 25.713.691,00 |
| 21.10.2020 | 31,89 | 31,94 | 31,37 | 31,50 | -1,50% | 11.292.280,00 |
| 20.10.2020 | 31,97 | 32,41 | 31,59 | 31,98 | 1,52% | 14.244.280,00 |
| 19.10.2020 | 31,70 | 32,27 | 31,31 | 31,50 | 0,10% | 14.588.703,00 |
| 16.10.2020 | 31,40 | 31,76 | 31,24 | 31,47 | 0,41% | 11.143.561,00 |
| 15.10.2020 | 31,38 | 31,46 | 30,69 | 31,34 | -1,32% | 11.922.260,00 |
| 14.10.2020 | 31,77 | 32,32 | 31,65 | 31,76 | -0,03% | 16.512.630,00 |
| 13.10.2020 | 31,90 | 32,39 | 31,48 | 31,77 | -2,67% | 22.421.153,00 |
| 12.10.2020 | 32,68 | 32,81 | 32,30 | 32,64 | -0,52% | 12.065.762,00 |
| 09.10.2020 | 32,71 | 33,27 | 32,29 | 32,81 | 0,40% | 16.730.616,00 |