Börse:
39,893$
-3,24%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
39,792$
Ask:
39,994$
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2021 | 41,19 | 42,27 | 40,68 | 41,35 | 1,65% | 20.896.305,00 |
| 14.07.2021 | 41,53 | 42,20 | 40,12 | 40,68 | -1,57% | 31.085.743,00 |
| 13.07.2021 | 42,30 | 42,55 | 41,19 | 41,33 | -3,55% | 14.610.361,00 |
| 12.07.2021 | 42,37 | 43,38 | 42,03 | 42,85 | -0,16% | 10.625.973,00 |
| 09.07.2021 | 42,47 | 43,20 | 42,30 | 42,92 | 2,02% | 7.707.070,00 |
| 08.07.2021 | 41,72 | 42,80 | 41,12 | 42,07 | -1,10% | 10.363.902,00 |
| 07.07.2021 | 42,95 | 43,47 | 41,95 | 42,54 | -1,62% | 11.858.331,00 |
| 06.07.2021 | 44,31 | 44,54 | 43,00 | 43,24 | -2,06% | 7.880.986,00 |
| 02.07.2021 | 44,09 | 44,30 | 43,72 | 44,15 | -0,18% | 5.763.839,00 |
| 01.07.2021 | 43,50 | 44,42 | 43,50 | 44,23 | 2,24% | 9.873.820,00 |
| 30.06.2021 | 42,83 | 43,59 | 42,81 | 43,26 | 0,91% | 7.845.521,00 |
| 29.06.2021 | 43,00 | 43,48 | 42,81 | 42,87 | -0,58% | 9.443.243,00 |
| 28.06.2021 | 44,10 | 44,10 | 42,58 | 43,12 | -2,95% | 17.441.514,00 |
| 25.06.2021 | 44,92 | 44,98 | 44,26 | 44,43 | -1,07% | 23.930.388,00 |
| 24.06.2021 | 45,57 | 45,64 | 44,59 | 44,91 | -0,80% | 9.300.309,00 |
| 23.06.2021 | 45,36 | 45,61 | 45,01 | 45,27 | -0,22% | 7.406.091,00 |
| 22.06.2021 | 45,77 | 45,79 | 44,87 | 45,37 | -0,87% | 8.499.821,00 |
| 21.06.2021 | 45,04 | 45,78 | 44,82 | 45,77 | 1,80% | 9.861.427,00 |
| 18.06.2021 | 44,44 | 45,38 | 43,95 | 44,96 | 0,88% | 15.219.349,00 |
| 17.06.2021 | 45,53 | 46,05 | 44,25 | 44,57 | -2,09% | 10.144.562,00 |
| 16.06.2021 | 45,57 | 45,99 | 45,13 | 45,52 | -0,02% | 8.565.506,00 |
| 15.06.2021 | 45,91 | 46,28 | 45,31 | 45,53 | -0,81% | 7.898.450,00 |
| 14.06.2021 | 46,33 | 46,79 | 45,72 | 45,90 | -1,29% | 11.184.157,00 |
| 11.06.2021 | 46,07 | 46,63 | 46,00 | 46,50 | 0,48% | 8.216.059,00 |
| 10.06.2021 | 47,20 | 47,44 | 45,99 | 46,28 | -0,52% | 9.780.818,00 |
| 09.06.2021 | 47,35 | 47,40 | 46,48 | 46,52 | -1,11% | 6.741.165,00 |
| 08.06.2021 | 47,26 | 47,38 | 46,38 | 47,04 | 2,08% | 10.714.130,00 |
| 07.06.2021 | 45,99 | 46,38 | 45,89 | 46,08 | 0,22% | 6.120.194,00 |
| 04.06.2021 | 46,54 | 46,73 | 45,68 | 45,98 | -0,33% | 7.699.447,00 |
| 03.06.2021 | 47,36 | 47,38 | 46,07 | 46,13 | -3,43% | 11.555.609,00 |
| 02.06.2021 | 48,00 | 48,28 | 47,42 | 47,77 | 0,15% | 9.108.623,00 |
| 01.06.2021 | 48,13 | 48,54 | 47,43 | 47,70 | 0,04% | 11.986.189,00 |
| 28.05.2021 | 48,05 | 48,06 | 47,25 | 47,68 | -0,77% | 8.377.637,00 |
| 27.05.2021 | 48,00 | 48,20 | 47,25 | 48,05 | 1,18% | 8.680.657,00 |
| 26.05.2021 | 47,05 | 47,57 | 46,81 | 47,49 | 1,76% | 9.746.239,00 |
| 25.05.2021 | 47,41 | 48,16 | 46,51 | 46,67 | 1,08% | 14.656.976,00 |
| 24.05.2021 | 45,57 | 46,28 | 45,01 | 46,17 | 2,12% | 8.409.089,00 |
| 21.05.2021 | 45,70 | 46,00 | 45,11 | 45,21 | -0,44% | 9.894.445,00 |
| 20.05.2021 | 46,35 | 46,37 | 44,91 | 45,41 | -1,58% | 12.341.713,00 |
| 19.05.2021 | 45,91 | 46,29 | 45,13 | 46,14 | -1,26% | 11.545.805,00 |
| 18.05.2021 | 46,95 | 47,80 | 46,39 | 46,73 | -0,04% | 10.626.022,00 |
| 17.05.2021 | 46,00 | 46,83 | 45,26 | 46,75 | 0,95% | 10.998.327,00 |
| 14.05.2021 | 44,94 | 46,44 | 44,81 | 46,31 | 5,32% | 11.489.286,00 |
| 13.05.2021 | 43,40 | 44,30 | 42,94 | 43,97 | 2,18% | 11.744.243,00 |
| 12.05.2021 | 44,14 | 44,74 | 42,94 | 43,03 | -3,35% | 12.075.068,00 |
| 11.05.2021 | 44,25 | 45,05 | 43,61 | 44,52 | -2,00% | 14.096.616,00 |
| 10.05.2021 | 46,30 | 46,77 | 45,41 | 45,43 | -1,47% | 8.987.835,00 |
| 07.05.2021 | 44,87 | 46,35 | 44,77 | 46,11 | 2,63% | 11.150.530,00 |
| 06.05.2021 | 45,16 | 45,51 | 44,16 | 44,93 | -0,60% | 9.636.566,00 |
| 05.05.2021 | 44,70 | 45,81 | 45,17 | 45,20 | 1,21% | 5.286.163,00 |
| 04.05.2021 | 46,25 | 46,41 | 44,08 | 44,66 | -4,10% | 14.672.217,00 |
| 03.05.2021 | 47,19 | 47,23 | 46,08 | 46,57 | -0,75% | 9.270.761,00 |
| 30.04.2021 | 46,03 | 47,08 | 45,90 | 46,92 | 1,16% | 9.121.207,00 |
| 29.04.2021 | 46,91 | 47,01 | 46,06 | 46,38 | -0,13% | 8.204.194,00 |
| 28.04.2021 | 46,25 | 46,75 | 46,09 | 46,44 | 0,22% | 7.182.639,00 |
| 27.04.2021 | 46,66 | 46,74 | 46,09 | 46,34 | -0,58% | 8.100.808,00 |
| 26.04.2021 | 46,50 | 47,10 | 46,12 | 46,61 | 1,77% | 11.048.160,00 |
| 23.04.2021 | 44,81 | 45,94 | 44,45 | 45,80 | 2,58% | 9.064.882,00 |
| 22.04.2021 | 46,06 | 46,33 | 44,63 | 44,65 | -2,30% | 17.209.823,00 |
| 21.04.2021 | 44,00 | 45,74 | 43,34 | 45,70 | 2,81% | 16.186.717,00 |
| 20.04.2021 | 45,50 | 45,52 | 43,76 | 44,45 | -3,68% | 15.522.579,00 |
| 19.04.2021 | 46,43 | 46,47 | 45,63 | 46,15 | -1,05% | 9.537.830,00 |
| 16.04.2021 | 47,00 | 47,43 | 46,34 | 46,64 | -0,38% | 12.145.343,00 |
| 15.04.2021 | 48,86 | 49,05 | 46,15 | 46,82 | -2,80% | 22.197.039,00 |
| 14.04.2021 | 49,07 | 49,50 | 47,92 | 48,17 | -0,19% | 12.410.835,00 |
| 13.04.2021 | 47,45 | 48,50 | 46,57 | 48,26 | -1,15% | 18.047.668,00 |
| 12.04.2021 | 49,06 | 49,14 | 48,17 | 48,82 | -0,91% | 11.001.807,00 |
| 09.04.2021 | 49,81 | 49,81 | 48,83 | 49,27 | -1,08% | 9.657.626,00 |
| 08.04.2021 | 49,75 | 50,21 | 49,14 | 49,81 | -0,78% | 13.488.828,00 |
| 07.04.2021 | 51,80 | 51,82 | 50,03 | 50,20 | -2,81% | 12.146.221,00 |
| 06.04.2021 | 50,70 | 51,81 | 50,54 | 51,65 | 2,79% | 14.616.176,00 |
| 05.04.2021 | 49,58 | 50,98 | 49,47 | 50,25 | 2,91% | 14.449.756,00 |
| 01.04.2021 | 48,59 | 49,21 | 48,28 | 48,83 | 1,14% | 9.569.985,00 |
| 31.03.2021 | 48,80 | 49,02 | 48,11 | 48,28 | -1,27% | 9.441.982,00 |
| 30.03.2021 | 47,70 | 49,04 | 47,42 | 48,90 | 3,34% | 10.753.296,00 |
| 29.03.2021 | 47,66 | 48,10 | 46,71 | 47,32 | -0,71% | 9.785.708,00 |
| 26.03.2021 | 47,50 | 47,94 | 46,56 | 47,66 | 1,38% | 12.361.407,00 |
| 25.03.2021 | 44,79 | 47,22 | 44,52 | 47,01 | 3,07% | 14.469.133,00 |
| 24.03.2021 | 46,54 | 47,40 | 45,56 | 45,61 | -0,07% | 12.120.762,00 |
| 23.03.2021 | 47,02 | 47,83 | 45,45 | 45,64 | -4,86% | 13.616.824,00 |
| 22.03.2021 | 48,53 | 48,62 | 47,75 | 47,97 | -2,10% | 10.911.091,00 |
| 19.03.2021 | 49,04 | 49,21 | 47,83 | 49,00 | -0,37% | 12.123.552,00 |
| 18.03.2021 | 50,08 | 50,98 | 48,93 | 49,18 | -2,50% | 13.423.574,00 |
| 17.03.2021 | 49,03 | 50,64 | 49,01 | 50,44 | 2,13% | 13.694.381,00 |
| 16.03.2021 | 51,04 | 51,14 | 49,03 | 49,39 | -3,14% | 14.281.495,00 |
| 15.03.2021 | 50,86 | 52,28 | 50,75 | 50,99 | 2,33% | 19.700.788,00 |
| 12.03.2021 | 48,35 | 49,86 | 48,08 | 49,83 | 3,13% | 15.891.751,00 |
| 11.03.2021 | 48,21 | 48,96 | 47,58 | 48,32 | 1,09% | 11.183.553,00 |
| 10.03.2021 | 47,65 | 48,58 | 47,16 | 47,80 | 0,38% | 10.677.515,00 |