Börse:
44,397$
0,74%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
44,211$
Ask:
44,583$
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2021 | 47,96 | 48,08 | 46,34 | 47,62 | -0,54% | 11.578.509,00 |
| 08.03.2021 | 46,93 | 48,22 | 46,70 | 47,88 | 3,61% | 17.189.815,00 |
| 05.03.2021 | 46,91 | 47,00 | 43,01 | 46,21 | -1,60% | 20.467.281,00 |
| 04.03.2021 | 48,32 | 48,41 | 45,32 | 46,96 | -2,87% | 17.881.653,00 |
| 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 | 0,35% | 11.512.505,00 |
| 01.03.2021 | 49,47 | 49,96 | 48,06 | 48,06 | 0,25% | 13.671.307,00 |
| 26.02.2021 | 47,70 | 49,14 | 47,28 | 47,94 | -0,64% | 14.761.154,00 |
| 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 |