Börse:
40,944$
-0,28%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
40,783$
Ask:
41,104$
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 23.817.966,00 |
| 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 |
| 08.10.2020 | 32,69 | 33,00 | 31,92 | 32,68 | 1,65% | 18.123.840,00 |
| 07.10.2020 | 32,22 | 32,36 | 31,64 | 32,15 | 3,51% | 15.416.576,00 |
| 06.10.2020 | 32,63 | 32,72 | 30,91 | 31,06 | -2,94% | 20.317.102,00 |
| 05.10.2020 | 32,35 | 32,43 | 31,52 | 32,00 | 0,79% | 14.807.074,00 |
| 02.10.2020 | 29,75 | 32,30 | 29,61 | 31,75 | 2,09% | 27.126.005,00 |
| 01.10.2020 | 30,99 | 31,36 | 30,58 | 31,10 | 1,70% | 12.501.909,00 |
| 30.09.2020 | 30,99 | 31,85 | 30,48 | 30,58 | -0,10% | 16.664.144,00 |
| 29.09.2020 | 31,10 | 31,11 | 30,30 | 30,61 | -2,33% | 14.831.172,00 |
| 28.09.2020 | 30,60 | 31,96 | 30,14 | 31,34 | 5,24% | 22.098.414,00 |
| 25.09.2020 | 28,82 | 29,79 | 28,78 | 29,78 | 2,65% | 21.831.523,00 |
| 24.09.2020 | 29,12 | 29,51 | 27,92 | 29,01 | -1,86% | 22.257.817,00 |
| 23.09.2020 | 30,44 | 31,03 | 29,49 | 29,56 | -2,18% | 17.358.065,00 |
| 22.09.2020 | 29,81 | 30,54 | 29,72 | 30,22 | 1,34% | 18.035.257,00 |
| 21.09.2020 | 31,16 | 31,20 | 29,42 | 29,82 | -9,20% | 34.449.916,00 |
| 18.09.2020 | 33,22 | 34,02 | 32,58 | 32,84 | -3,30% | 35.079.227,00 |
| 17.09.2020 | 33,97 | 35,07 | 33,64 | 33,96 | -1,76% | 26.014.777,00 |
| 16.09.2020 | 33,80 | 34,99 | 33,19 | 34,57 | 3,16% | 26.076.837,00 |
| 15.09.2020 | 33,20 | 34,48 | 33,10 | 33,51 | 2,10% | 22.656.444,00 |
| 14.09.2020 | 32,29 | 32,90 | 32,01 | 32,82 | 3,53% | 16.333.009,00 |
| 11.09.2020 | 31,81 | 32,13 | 31,34 | 31,70 | -0,28% | 14.344.069,00 |
| 10.09.2020 | 32,18 | 32,71 | 31,67 | 31,79 | 0,09% | 17.711.281,00 |
| 09.09.2020 | 32,17 | 32,44 | 31,32 | 31,76 | -2,40% | 19.362.682,00 |
| 08.09.2020 | 31,40 | 33,10 | 31,34 | 32,54 | 2,42% | 28.129.423,00 |
| 04.09.2020 | 31,79 | 32,37 | 30,61 | 31,77 | 1,76% | 25.878.685,00 |
| 03.09.2020 | 31,63 | 32,53 | 30,47 | 31,22 | 0,26% | 29.474.906,00 |
| 02.09.2020 | 30,40 | 31,30 | 30,14 | 31,14 | 1,40% | 16.307.698,00 |
| 01.09.2020 | 30,02 | 31,61 | 29,75 | 30,71 | -0,45% | 20.081.180,00 |
| 31.08.2020 | 31,81 | 32,01 | 30,80 | 30,85 | -3,56% | 18.262.658,00 |
| 28.08.2020 | 31,25 | 31,99 | 30,73 | 31,99 | 3,80% | 20.469.731,00 |
| 27.08.2020 | 30,81 | 32,21 | 30,62 | 30,82 | 2,90% | 31.795.179,00 |
| 26.08.2020 | 30,01 | 30,22 | 29,62 | 29,95 | -0,50% | 18.877.253,00 |
| 25.08.2020 | 30,00 | 30,28 | 29,33 | 30,10 | 1,01% | 31.001.948,00 |
| 24.08.2020 | 27,66 | 29,80 | 27,54 | 29,80 | 9,28% | 34.251.032,00 |
| 21.08.2020 | 27,56 | 27,86 | 27,17 | 27,27 | -1,27% | 10.897.498,00 |
| 20.08.2020 | 27,52 | 27,79 | 27,02 | 27,62 | -0,18% | 14.010.161,00 |
| 19.08.2020 | 27,75 | 29,12 | 27,56 | 27,67 | 0,14% | 21.082.131,00 |
| 18.08.2020 | 28,00 | 28,28 | 27,37 | 27,63 | -1,39% | 14.222.500,00 |
| 17.08.2020 | 29,04 | 29,04 | 27,76 | 28,02 | -3,21% | 14.568.990,00 |
| 14.08.2020 | 28,30 | 29,19 | 28,15 | 28,95 | 0,87% | 13.107.829,00 |
| 13.08.2020 | 28,60 | 29,58 | 28,49 | 28,70 | -1,34% | 15.767.696,00 |
| 12.08.2020 | 30,04 | 30,28 | 28,36 | 29,09 | -1,86% | 26.623.874,00 |
| 11.08.2020 | 30,79 | 30,82 | 29,43 | 29,64 | 1,02% | 37.292.963,00 |
| 10.08.2020 | 27,46 | 29,41 | 27,38 | 29,34 | 7,95% | 34.084.899,00 |
| 07.08.2020 | 26,70 | 27,20 | 26,47 | 27,18 | 0,37% | 15.254.479,00 |
| 06.08.2020 | 26,90 | 27,30 | 26,13 | 27,08 | 2,30% | 30.682.491,00 |
| 05.08.2020 | 26,22 | 27,04 | 25,75 | 26,47 | 3,12% | 29.661.104,00 |
| 04.08.2020 | 25,45 | 26,22 | 25,31 | 25,67 | 1,87% | 17.216.231,00 |
| 03.08.2020 | 24,85 | 25,48 | 24,38 | 25,20 | 0,92% | 16.590.449,00 |
| 31.07.2020 | 24,80 | 25,01 | 24,43 | 24,97 | 0,12% | 17.116.666,00 |
| 30.07.2020 | 25,25 | 25,38 | 24,82 | 24,94 | -3,03% | 16.843.985,00 |
| 29.07.2020 | 26,02 | 26,19 | 25,38 | 25,72 | -0,85% | 14.459.715,00 |
| 28.07.2020 | 25,35 | 26,30 | 25,34 | 25,94 | 1,73% | 18.615.582,00 |
| 27.07.2020 | 25,95 | 26,16 | 25,37 | 25,50 | -1,77% | 18.849.816,00 |
| 24.07.2020 | 26,48 | 26,64 | 25,88 | 25,96 | -3,06% | 16.774.945,00 |
| 23.07.2020 | 26,00 | 27,70 | 25,78 | 26,78 | 2,02% | 28.110.723,00 |
| 22.07.2020 | 26,23 | 26,82 | 26,11 | 26,25 | -0,68% | 16.710.842,00 |
| 21.07.2020 | 26,50 | 26,95 | 26,35 | 26,43 | 0,80% | 20.958.617,00 |
| 20.07.2020 | 27,00 | 27,42 | 26,03 | 26,22 | -3,07% | 21.574.479,00 |
| 17.07.2020 | 27,33 | 27,73 | 26,94 | 27,05 | -0,77% | 20.982.490,00 |
| 16.07.2020 | 27,56 | 27,95 | 27,04 | 27,26 | -4,69% | 25.914.243,00 |
| 15.07.2020 | 27,50 | 28,88 | 26,92 | 28,60 | 9,54% | 47.726.616,00 |
| 14.07.2020 | 25,64 | 26,75 | 25,46 | 26,11 | -2,65% | 42.273.276,00 |
| 13.07.2020 | 27,23 | 27,62 | 26,31 | 26,82 | -1,00% | 34.133.053,00 |
| 10.07.2020 | 25,30 | 27,26 | 25,15 | 27,09 | 5,61% | 31.349.432,00 |
| 09.07.2020 | 26,79 | 26,92 | 25,22 | 25,65 | -5,04% | 31.219.838,00 |