51,870$
1,65%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
Ask:
Aktienkurse zur Delta Air Lines Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 51,36 | 51,65 | 50,82 | 51,55 | 1,02% | 9.165.946,00 |
02.05.2024 | 50,59 | 51,19 | 50,24 | 51,03 | 2,02% | 8.157.187,00 |
01.05.2024 | 50,04 | 50,50 | 49,28 | 50,02 | -0,10% | 10.352.820,00 |
30.04.2024 | 49,84 | 50,73 | 49,77 | 50,07 | -0,75% | 10.954.132,00 |
29.04.2024 | 49,83 | 50,74 | 49,75 | 50,45 | 1,06% | 9.598.160,00 |
26.04.2024 | 49,76 | 50,24 | 49,18 | 49,92 | 0,08% | 9.982.953,00 |
25.04.2024 | 47,29 | 49,94 | 46,87 | 49,88 | 4,05% | 12.425.463,00 |
24.04.2024 | 49,20 | 49,27 | 47,74 | 47,94 | -2,62% | 10.224.256,00 |
23.04.2024 | 48,42 | 49,62 | 48,20 | 49,23 | 0,43% | 10.180.347,00 |
22.04.2024 | 47,80 | 49,18 | 47,80 | 49,02 | 3,05% | 10.334.890,00 |
19.04.2024 | 47,80 | 48,75 | 47,50 | 47,57 | -0,59% | 9.271.692,00 |
18.04.2024 | 48,00 | 49,21 | 47,81 | 47,85 | -0,06% | 12.232.141,00 |
17.04.2024 | 47,72 | 48,19 | 47,15 | 47,88 | 2,86% | 13.747.691,00 |
16.04.2024 | 46,60 | 46,77 | 45,64 | 46,55 | -0,21% | 11.547.033,00 |
15.04.2024 | 47,27 | 47,82 | 46,29 | 46,65 | -0,45% | 11.789.273,00 |
12.04.2024 | 46,79 | 46,95 | 46,09 | 46,86 | -1,62% | 16.611.979,00 |
11.04.2024 | 46,74 | 47,88 | 46,58 | 47,63 | 3,01% | 13.880.330,00 |
10.04.2024 | 47,85 | 49,24 | 45,72 | 46,24 | -2,28% | 34.836.320,00 |
09.04.2024 | 47,15 | 47,49 | 46,43 | 47,32 | 0,66% | 12.978.523,00 |
08.04.2024 | 46,32 | 47,39 | 46,30 | 47,01 | 2,06% | 9.930.077,00 |
05.04.2024 | 45,99 | 46,46 | 45,45 | 46,06 | 0,39% | 7.632.863,00 |
04.04.2024 | 47,22 | 48,07 | 45,66 | 45,88 | -1,48% | 10.591.345,00 |
03.04.2024 | 46,79 | 47,47 | 46,50 | 46,57 | -0,70% | 11.075.025,00 |
02.04.2024 | 47,32 | 47,43 | 46,40 | 46,90 | -2,74% | 9.955.822,00 |
01.04.2024 | 48,50 | 49,20 | 48,21 | 48,22 | 0,73% | 13.638.130,00 |
28.03.2024 | 47,30 | 48,06 | 47,25 | 47,87 | 1,18% | 13.599.379,00 |
27.03.2024 | 46,21 | 47,50 | 46,05 | 47,31 | 3,00% | 10.191.191,00 |
26.03.2024 | 45,58 | 46,12 | 45,44 | 45,93 | 1,12% | 7.267.878,00 |
25.03.2024 | 45,48 | 45,59 | 44,57 | 45,42 | -0,37% | 8.698.126,00 |
22.03.2024 | 46,00 | 46,15 | 45,58 | 45,59 | -0,89% | 6.666.060,00 |
21.03.2024 | 45,50 | 46,05 | 45,21 | 46,00 | 1,37% | 9.852.880,00 |
20.03.2024 | 43,96 | 45,45 | 43,62 | 45,38 | 3,75% | 9.574.186,00 |
19.03.2024 | 43,37 | 43,79 | 43,22 | 43,74 | 0,69% | 5.326.948,00 |
18.03.2024 | 43,33 | 43,65 | 42,62 | 43,44 | 0,74% | 7.834.126,00 |
15.03.2024 | 42,98 | 43,49 | 42,96 | 43,12 | 0,14% | 8.026.768,00 |
14.03.2024 | 43,81 | 43,91 | 42,77 | 43,06 | -1,94% | 9.569.018,00 |
13.03.2024 | 42,68 | 44,47 | 42,63 | 43,91 | 2,69% | 12.366.450,00 |
12.03.2024 | 42,25 | 42,76 | 41,61 | 42,76 | 0,19% | 14.958.583,00 |
11.03.2024 | 42,06 | 42,70 | 41,95 | 42,68 | 1,04% | 7.909.813,00 |
08.03.2024 | 42,83 | 43,27 | 42,09 | 42,24 | -1,26% | 8.222.428,00 |
07.03.2024 | 42,20 | 43,24 | 42,14 | 42,78 | 1,81% | 9.471.482,00 |
06.03.2024 | 41,98 | 42,26 | 41,73 | 42,02 | 0,53% | 6.414.780,00 |
05.03.2024 | 41,25 | 41,87 | 41,17 | 41,80 | 0,55% | 7.046.898,00 |
04.03.2024 | 41,89 | 42,46 | 41,21 | 41,57 | -1,40% | 8.163.201,00 |
01.03.2024 | 42,20 | 42,33 | 41,53 | 42,16 | -0,26% | 5.332.272,00 |
29.02.2024 | 42,17 | 42,70 | 41,99 | 42,27 | 0,62% | 9.659.359,00 |
28.02.2024 | 41,52 | 42,12 | 41,50 | 42,01 | 0,07% | 6.394.236,00 |
27.02.2024 | 42,07 | 42,26 | 41,76 | 41,98 | 0,45% | 7.091.820,00 |
26.02.2024 | 41,76 | 42,19 | 41,63 | 41,79 | 0,17% | 7.681.376,00 |
23.02.2024 | 41,97 | 42,01 | 41,44 | 41,72 | -0,95% | 9.103.439,00 |
22.02.2024 | 41,00 | 42,39 | 40,94 | 42,12 | 3,34% | 12.378.744,00 |
21.02.2024 | 40,50 | 40,98 | 40,12 | 40,76 | 0,39% | 5.870.852,00 |
20.02.2024 | 39,97 | 40,89 | 39,84 | 40,60 | 1,20% | 8.172.972,00 |
16.02.2024 | 40,55 | 40,63 | 39,98 | 40,12 | -2,15% | 7.674.120,00 |
15.02.2024 | 41,19 | 41,42 | 40,80 | 41,00 | 0,39% | 7.278.357,00 |
14.02.2024 | 40,38 | 41,13 | 39,95 | 40,84 | 2,07% | 8.950.593,00 |
13.02.2024 | 39,84 | 40,10 | 39,36 | 40,01 | -1,40% | 8.841.566,00 |
12.02.2024 | 40,32 | 40,94 | 40,28 | 40,58 | 0,17% | 6.655.947,00 |
09.02.2024 | 40,52 | 40,87 | 39,96 | 40,51 | 0,40% | 7.769.372,00 |
08.02.2024 | 40,30 | 40,49 | 39,55 | 40,35 | 0,35% | 7.578.213,00 |
07.02.2024 | 40,31 | 40,42 | 39,79 | 40,21 | 0,07% | 6.485.927,00 |
06.02.2024 | 39,26 | 40,28 | 39,04 | 40,18 | 2,40% | 7.570.038,00 |
05.02.2024 | 39,44 | 39,55 | 38,96 | 39,24 | -1,85% | 7.910.414,00 |
02.02.2024 | 39,45 | 40,13 | 39,16 | 39,98 | 0,55% | 7.513.472,00 |
01.02.2024 | 39,41 | 39,81 | 38,61 | 39,76 | 1,58% | 9.843.335,00 |
31.01.2024 | 39,39 | 39,75 | 38,88 | 39,14 | -0,96% | 8.143.469,00 |
30.01.2024 | 39,59 | 40,03 | 39,41 | 39,52 | -1,42% | 6.564.130,00 |
29.01.2024 | 39,62 | 40,17 | 39,34 | 40,09 | 1,16% | 7.194.264,00 |
26.01.2024 | 40,26 | 40,57 | 39,59 | 39,63 | -1,37% | 8.126.635,00 |
25.01.2024 | 39,05 | 40,31 | 39,01 | 40,18 | 5,21% | 19.160.153,00 |
24.01.2024 | 38,40 | 38,70 | 38,03 | 38,19 | 0,47% | 9.664.044,00 |
23.01.2024 | 38,06 | 38,97 | 37,67 | 38,01 | 2,79% | 15.295.336,00 |
22.01.2024 | 37,66 | 38,18 | 36,98 | 36,98 | -0,80% | 11.310.507,00 |
19.01.2024 | 38,18 | 38,25 | 36,69 | 37,28 | -2,13% | 19.117.351,00 |
18.01.2024 | 37,30 | 38,28 | 37,15 | 38,09 | 2,56% | 13.503.502,00 |
17.01.2024 | 37,30 | 37,97 | 36,99 | 37,14 | -0,88% | 11.133.019,00 |
16.01.2024 | 38,14 | 38,19 | 36,34 | 37,47 | -2,60% | 27.338.031,00 |
12.01.2024 | 40,15 | 40,76 | 38,38 | 38,47 | -8,97% | 42.272.150,00 |
11.01.2024 | 41,85 | 42,37 | 41,48 | 42,26 | 0,36% | 10.405.624,00 |
10.01.2024 | 42,23 | 42,52 | 41,98 | 42,11 | -0,50% | 10.243.132,00 |
09.01.2024 | 41,40 | 42,39 | 41,29 | 42,32 | 1,66% | 11.868.511,00 |
08.01.2024 | 41,23 | 42,10 | 41,11 | 41,63 | 2,69% | 11.932.990,00 |
05.01.2024 | 39,15 | 40,75 | 39,06 | 40,54 | 3,42% | 11.060.002,00 |
04.01.2024 | 38,74 | 39,68 | 38,66 | 39,20 | 1,19% | 8.193.748,00 |
03.01.2024 | 39,66 | 39,80 | 38,67 | 38,74 | -4,23% | 11.287.653,00 |
02.01.2024 | 39,97 | 40,94 | 39,57 | 40,45 | 0,55% | 9.443.174,00 |
29.12.2023 | 40,53 | 40,66 | 39,98 | 40,23 | -0,98% | 8.624.237,00 |
28.12.2023 | 40,50 | 40,72 | 40,45 | 40,63 | 0,10% | 4.512.418,00 |
27.12.2023 | 40,72 | 40,88 | 40,40 | 40,59 | -0,42% | 4.472.543,00 |
26.12.2023 | 41,01 | 41,13 | 40,75 | 40,76 | -0,90% | 4.696.913,00 |
22.12.2023 | 41,06 | 41,28 | 40,89 | 41,13 | 0,02% | 6.838.950,00 |
21.12.2023 | 40,86 | 41,60 | 40,77 | 41,12 | 1,93% | 7.685.093,00 |
20.12.2023 | 40,77 | 41,43 | 40,27 | 40,34 | -1,97% | 9.649.008,00 |
19.12.2023 | 41,42 | 41,71 | 41,06 | 41,15 | -0,07% | 7.533.321,00 |
18.12.2023 | 42,00 | 42,18 | 41,10 | 41,18 | -2,74% | 8.539.405,00 |
15.12.2023 | 42,59 | 42,59 | 41,98 | 42,34 | -0,24% | 12.907.195,00 |
14.12.2023 | 41,53 | 42,70 | 41,49 | 42,44 | 3,03% | 12.919.494,00 |
13.12.2023 | 40,87 | 41,36 | 40,12 | 41,19 | -0,12% | 11.223.131,00 |
12.12.2023 | 40,52 | 41,46 | 40,52 | 41,24 | 1,80% | 8.242.801,00 |
11.12.2023 | 40,41 | 40,63 | 40,11 | 40,51 | 0,40% | 6.439.171,00 |