Börse:
40,224$
1,47%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
40,121$
Ask:
40,327$
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2021 | 39,79 | 40,61 | 39,77 | 40,23 | 1,48% | - |
| 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 |
| 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 |