Börse:
40,024$
-1,59%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
39,920$
Ask:
40,128$
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 40,00 | 40,27 | 39,81 | 40,00 | -1,65% | 11.261.987,00 |
| 21.01.2021 | 41,31 | 41,43 | 40,17 | 40,67 | -2,28% | 11.055.616,00 |
| 20.01.2021 | 40,69 | 41,77 | 40,50 | 41,62 | 3,25% | 11.184.409,00 |
| 19.01.2021 | 40,31 | 40,65 | 39,80 | 40,31 | 0,83% | 11.246.973,00 |
| 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% | 17.547.838,00 |
| 13.01.2021 | 40,01 | 40,74 | 39,63 | 40,45 | 0,37% | 10.775.116,00 |
| 12.01.2021 | 39,69 | 40,41 | 39,16 | 40,30 | 2,35% | 9.687.765,00 |
| 11.01.2021 | 39,17 | 39,93 | 39,01 | 39,38 | -1,61% | - |
| 08.01.2021 | 40,41 | 40,69 | 39,77 | 40,02 | -0,52% | 9.440.015,00 |
| 07.01.2021 | 40,45 | 40,95 | 40,21 | 40,23 | -0,37% | 9.077.144,00 |
| 06.01.2021 | 39,64 | 40,90 | 39,54 | 40,38 | 2,10% | 12.814.771,00 |
| 05.01.2021 | 38,49 | 40,09 | 38,45 | 39,55 | 2,09% | 12.055.636,00 |
| 04.01.2021 | 40,23 | 40,28 | 38,44 | 38,74 | -3,66% | - |
| 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% | 8.416.517,00 |
| 29.12.2020 | 40,84 | 40,84 | 39,90 | 40,03 | -0,30% | 8.025.373,00 |
| 28.12.2020 | 40,27 | 40,78 | 40,01 | 40,15 | 1,06% | 10.604.378,00 |
| 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% | 12.564.743,00 |
| 22.12.2020 | 40,43 | 40,49 | 38,84 | 38,94 | -2,89% | 13.269.848,00 |
| 21.12.2020 | 39,38 | 40,30 | 39,24 | 40,10 | -1,43% | - |
| 18.12.2020 | 40,88 | 41,03 | 40,28 | 40,68 | -1,05% | 14.181.151,00 |
| 17.12.2020 | 41,30 | 41,42 | 40,61 | 41,11 | 0,07% | 9.202.760,00 |
| 16.12.2020 | 41,75 | 41,81 | 40,66 | 41,08 | -1,84% | 10.774.657,00 |
| 15.12.2020 | 41,20 | 41,93 | 40,16 | 41,85 | 2,85% | 11.326.474,00 |
| 14.12.2020 | 42,25 | 42,38 | 40,67 | 40,69 | -2,52% | 12.198.250,00 |
| 11.12.2020 | 42,01 | 42,43 | 41,14 | 41,74 | -2,06% | 11.419.115,00 |
| 10.12.2020 | 41,16 | 42,75 | 41,07 | 42,62 | 1,21% | 10.366.738,00 |
| 09.12.2020 | 43,05 | 43,48 | 41,33 | 42,11 | -0,71% | 16.257.470,00 |
| 08.12.2020 | 41,95 | 42,88 | 41,77 | 42,41 | 0,14% | 11.289.906,00 |
| 07.12.2020 | 42,40 | 42,83 | 41,74 | 42,35 | -0,02% | 13.097.104,00 |
| 04.12.2020 | 43,20 | 43,49 | 42,07 | 42,36 | -1,37% | 18.377.984,00 |
| 03.12.2020 | 41,70 | 43,76 | 41,56 | 42,95 | 4,58% | 24.400.810,00 |
| 02.12.2020 | 39,81 | 41,28 | 39,06 | 41,07 | 2,44% | 12.820.696,00 |
| 01.12.2020 | 40,97 | 41,00 | 40,09 | 40,09 | -0,39% | - |
| 30.11.2020 | 40,53 | 41,05 | 39,35 | 40,25 | -1,97% | 16.670.058,00 |
| 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% | 23.817.966,00 |
| 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 |