Börse:
35,985$
-1,79%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
35,893$
Ask:
36,078$
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 36,48 | 37,68 | 35,35 | 35,98 | -1,80% | 25.510.186,00 |
| 02.12.2021 | 34,41 | 36,67 | 33,76 | 36,64 | 9,28% | 36.044.840,00 |
| 01.12.2021 | 36,87 | 37,34 | 33,40 | 33,53 | -7,38% | 34.698.558,00 |
| 30.11.2021 | 35,73 | 36,29 | 35,22 | 36,20 | -0,11% | 20.442.882,00 |
| 29.11.2021 | 37,02 | 37,35 | 35,97 | 36,24 | -0,38% | 21.269.551,00 |
| 26.11.2021 | 36,75 | 36,95 | 34,60 | 36,38 | -8,34% | 38.052.052,00 |
| 24.11.2021 | 39,18 | 40,07 | 38,92 | 39,69 | 0,40% | 7.580.451,00 |
| 23.11.2021 | 40,34 | 40,58 | 39,25 | 39,53 | -0,60% | 11.083.927,00 |
| 22.11.2021 | 39,88 | 40,19 | 39,22 | 39,77 | 0,20% | 11.991.403,00 |
| 19.11.2021 | 39,77 | 39,93 | 38,89 | 39,69 | -1,07% | 15.040.070,00 |
| 18.11.2021 | 40,75 | 40,77 | 39,44 | 40,12 | -1,45% | 11.621.286,00 |
| 17.11.2021 | 40,98 | 41,25 | 40,30 | 40,71 | -0,80% | 9.025.303,00 |
| 16.11.2021 | 42,10 | 42,19 | 40,90 | 41,04 | -3,16% | 11.055.481,00 |
| 15.11.2021 | 42,64 | 42,94 | 42,14 | 42,38 | 0,38% | 6.938.449,00 |
| 12.11.2021 | 43,50 | 43,53 | 41,87 | 42,22 | -2,83% | 10.038.855,00 |
| 11.11.2021 | 43,78 | 44,24 | 43,45 | 43,45 | -0,59% | 6.370.673,00 |
| 10.11.2021 | 43,80 | 44,47 | 43,53 | 43,71 | -1,84% | 8.698.662,00 |
| 09.11.2021 | 44,43 | 44,57 | 43,72 | 44,53 | -0,27% | 9.359.055,00 |
| 08.11.2021 | 45,00 | 45,52 | 44,50 | 44,65 | 0,81% | 15.006.653,00 |
| 05.11.2021 | 43,54 | 44,42 | 43,26 | 44,29 | 8,05% | 23.651.187,00 |
| 04.11.2021 | 41,46 | 41,49 | 40,58 | 40,99 | -0,61% | 9.990.287,00 |
| 03.11.2021 | 40,29 | 41,35 | 40,03 | 41,24 | 2,10% | 10.010.585,00 |
| 02.11.2021 | 40,24 | 40,50 | 39,83 | 40,39 | -0,07% | 7.611.246,00 |
| 01.11.2021 | 39,15 | 40,45 | 38,91 | 40,42 | 3,30% | 11.401.277,00 |
| 29.10.2021 | 39,06 | 39,50 | 38,81 | 39,13 | -0,05% | 9.343.837,00 |
| 28.10.2021 | 39,14 | 39,37 | 38,83 | 39,15 | 0,20% | 7.415.961,00 |
| 27.10.2021 | 39,84 | 39,93 | 39,02 | 39,07 | -1,61% | 8.341.786,00 |
| 26.10.2021 | 39,91 | 40,29 | 39,46 | 39,71 | 0,51% | 8.951.153,00 |
| 25.10.2021 | 39,80 | 39,91 | 39,37 | 39,51 | -0,58% | 9.090.457,00 |
| 22.10.2021 | 40,01 | 40,39 | 39,65 | 39,74 | -1,63% | 9.461.860,00 |
| 21.10.2021 | 40,50 | 40,75 | 40,02 | 40,40 | 0,25% | 10.694.371,00 |
| 20.10.2021 | 40,15 | 41,07 | 39,91 | 40,30 | -0,37% | 15.162.603,00 |
| 19.10.2021 | 41,03 | 41,07 | 40,34 | 40,45 | -1,37% | 11.314.445,00 |
| 18.10.2021 | 40,67 | 41,41 | 40,52 | 41,01 | 0,05% | 10.140.211,00 |
| 15.10.2021 | 41,89 | 42,27 | 40,95 | 40,99 | -0,51% | 13.860.288,00 |
| 14.10.2021 | 41,18 | 41,49 | 40,88 | 41,20 | 0,41% | 16.285.387,00 |
| 13.10.2021 | 42,74 | 42,74 | 40,89 | 41,03 | -5,76% | 28.236.938,00 |
| 12.10.2021 | 43,04 | 43,81 | 42,77 | 43,54 | 0,81% | 10.515.249,00 |
| 11.10.2021 | 42,99 | 43,94 | 42,72 | 43,19 | -0,44% | 9.085.651,00 |
| 08.10.2021 | 43,79 | 43,80 | 43,09 | 43,38 | -0,69% | 7.340.562,00 |
| 07.10.2021 | 44,52 | 44,58 | 43,52 | 43,68 | -0,77% | 8.881.219,00 |
| 06.10.2021 | 43,71 | 44,14 | 43,22 | 44,02 | -1,61% | 10.145.779,00 |
| 05.10.2021 | 44,99 | 45,56 | 44,46 | 44,74 | -0,49% | 9.596.003,00 |
| 04.10.2021 | 45,79 | 46,00 | 44,81 | 44,96 | -0,93% | 13.342.463,00 |
| 01.10.2021 | 43,95 | 45,65 | 43,89 | 45,38 | 6,50% | 19.205.663,00 |
| 30.09.2021 | 43,06 | 43,08 | 42,37 | 42,61 | -1,73% | 9.798.589,00 |
| 29.09.2021 | 43,69 | 43,99 | 42,75 | 43,36 | -0,18% | 9.141.128,00 |
| 28.09.2021 | 43,66 | 44,21 | 43,31 | 43,44 | -0,78% | 9.434.737,00 |
| 27.09.2021 | 43,90 | 45,06 | 43,75 | 43,78 | 0,57% | 14.467.454,00 |
| 24.09.2021 | 42,84 | 43,74 | 42,67 | 43,53 | 2,21% | 13.478.509,00 |
| 23.09.2021 | 41,90 | 42,77 | 41,73 | 42,59 | 2,40% | 12.651.016,00 |
| 22.09.2021 | 40,68 | 41,95 | 40,68 | 41,59 | 3,05% | 11.599.314,00 |
| 21.09.2021 | 41,05 | 41,74 | 40,14 | 40,36 | -1,03% | 11.837.580,00 |
| 20.09.2021 | 40,55 | 40,84 | 39,42 | 40,78 | 1,67% | 16.633.899,00 |
| 17.09.2021 | 40,55 | 40,99 | 39,79 | 40,11 | -0,27% | 11.031.910,00 |
| 16.09.2021 | 39,87 | 40,68 | 39,68 | 40,22 | 1,46% | 9.485.227,00 |
| 15.09.2021 | 39,25 | 39,70 | 38,82 | 39,64 | 0,51% | 8.175.810,00 |
| 14.09.2021 | 39,84 | 40,18 | 39,22 | 39,44 | -1,84% | 8.837.721,00 |
| 13.09.2021 | 39,70 | 40,18 | 38,80 | 40,18 | 2,08% | 11.556.295,00 |
| 10.09.2021 | 41,05 | 41,13 | 39,35 | 39,36 | -4,21% | 12.501.215,00 |
| 09.09.2021 | 39,62 | 41,77 | 39,45 | 41,09 | 3,63% | 15.509.368,00 |
| 08.09.2021 | 40,40 | 40,92 | 39,60 | 39,65 | -1,73% | 7.156.097,00 |
| 07.09.2021 | 40,18 | 40,52 | 39,84 | 40,35 | 0,69% | 8.233.895,00 |
| 06.09.2021 | 40,12 | 40,15 | 40,06 | 40,07 | -0,44% | - |
| 03.09.2021 | 40,80 | 41,19 | 40,15 | 40,25 | -1,40% | 6.652.346,00 |
| 02.09.2021 | 40,45 | 41,06 | 39,86 | 40,82 | 1,04% | 9.354.744,00 |
| 01.09.2021 | 40,57 | 40,58 | 39,88 | 40,40 | -0,10% | 8.434.606,00 |
| 31.08.2021 | 39,73 | 40,59 | 39,62 | 40,44 | 1,33% | 8.627.205,00 |
| 30.08.2021 | 41,75 | 41,80 | 39,88 | 39,91 | -3,88% | 11.882.140,00 |
| 27.08.2021 | 40,85 | 41,75 | 40,82 | 41,52 | 1,84% | 7.936.095,00 |
| 26.08.2021 | 41,11 | 41,48 | 40,29 | 40,77 | -1,28% | 10.032.878,00 |
| 25.08.2021 | 40,59 | 41,44 | 40,16 | 41,30 | 1,90% | 12.455.857,00 |
| 24.08.2021 | 39,86 | 40,87 | 39,82 | 40,53 | 3,37% | 10.804.980,00 |
| 23.08.2021 | 38,79 | 39,33 | 38,63 | 39,21 | 2,86% | 8.584.655,00 |
| 20.08.2021 | 37,99 | 38,25 | 37,75 | 38,12 | 0,50% | 8.213.080,00 |
| 19.08.2021 | 38,43 | 38,53 | 37,31 | 37,93 | -1,86% | 12.294.014,00 |
| 18.08.2021 | 38,69 | 39,47 | 38,40 | 38,65 | -0,34% | 8.612.344,00 |
| 17.08.2021 | 39,25 | 39,46 | 38,28 | 38,78 | -2,88% | 11.441.997,00 |
| 16.08.2021 | 39,45 | 40,02 | 38,88 | 39,93 | 0,08% | 10.930.868,00 |
| 13.08.2021 | 40,31 | 40,57 | 39,79 | 39,90 | -1,55% | 7.211.842,00 |
| 12.08.2021 | 41,00 | 41,13 | 40,05 | 40,53 | -1,86% | 9.817.507,00 |
| 11.08.2021 | 40,00 | 41,30 | 39,68 | 41,30 | 2,08% | 12.451.998,00 |
| 10.08.2021 | 39,35 | 41,03 | 39,21 | 40,46 | 2,98% | 13.745.335,00 |
| 09.08.2021 | 40,02 | 40,02 | 38,75 | 39,29 | -2,55% | 10.985.045,00 |
| 06.08.2021 | 40,54 | 40,68 | 39,48 | 40,32 | 0,83% | 11.716.051,00 |
| 05.08.2021 | 38,49 | 40,16 | 38,47 | 39,99 | 4,28% | 15.652.367,00 |
| 04.08.2021 | 39,15 | 39,48 | 37,90 | 38,35 | -3,57% | 23.023.661,00 |
| 03.08.2021 | 39,50 | 39,85 | 38,55 | 39,77 | 0,81% | 14.670.629,00 |
| 02.08.2021 | 40,04 | 40,97 | 39,40 | 39,45 | -1,13% | 11.084.821,00 |
| 30.07.2021 | 40,65 | 41,06 | 39,75 | 39,90 | -3,23% | 12.202.332,00 |
| 29.07.2021 | 41,44 | 41,63 | 40,95 | 41,23 | -0,17% | 8.357.400,00 |
| 28.07.2021 | 41,37 | 41,65 | 40,63 | 41,30 | 0,83% | 7.538.565,00 |
| 27.07.2021 | 41,36 | 41,49 | 40,50 | 40,96 | -1,70% | 10.508.201,00 |
| 26.07.2021 | 40,34 | 41,70 | 40,31 | 41,67 | 3,12% | 10.014.850,00 |
| 23.07.2021 | 41,32 | 41,63 | 40,32 | 40,41 | -1,58% | 10.101.617,00 |
| 22.07.2021 | 41,34 | 41,56 | 40,41 | 41,06 | -1,32% | 10.850.615,00 |
| 21.07.2021 | 41,01 | 42,20 | 41,00 | 41,61 | 2,34% | 19.145.261,00 |
| 20.07.2021 | 38,63 | 40,82 | 38,43 | 40,66 | 5,45% | 17.690.648,00 |
| 19.07.2021 | 38,27 | 39,00 | 37,56 | 38,56 | -3,74% | 27.073.812,00 |
| 16.07.2021 | 41,83 | 42,05 | 39,84 | 40,06 | -3,12% | 16.726.646,00 |