Börse:
28,800€
-0,23%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
28,725€
Ask:
28,875€
Aktienkurse zur Delta Air Lines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 28,67 | 30,49 | 28,67 | 29,05 | 0,64% | 1.727,00 |
| 27.06.2022 | 29,60 | 30,09 | 28,82 | 28,87 | -2,05% | 3.329,00 |
| 24.06.2022 | 28,22 | 29,60 | 28,03 | 29,47 | 4,41% | 1.811,00 |
| 23.06.2022 | 28,42 | 28,50 | 27,60 | 28,23 | -0,32% | 6.843,00 |
| 22.06.2022 | 28,32 | 28,52 | 27,70 | 28,32 | -0,93% | 3.347,00 |
| 21.06.2022 | 29,50 | 29,63 | 28,42 | 28,58 | -2,99% | 3.201,00 |
| 20.06.2022 | 29,17 | 29,46 | 29,10 | 29,46 | 1,94% | 1.925,00 |
| 17.06.2022 | 28,29 | 28,99 | 27,62 | 28,90 | 3,36% | 3.212,00 |
| 16.06.2022 | 29,94 | 30,66 | 27,76 | 27,96 | -8,33% | 5.688,00 |
| 15.06.2022 | 30,61 | 31,32 | 30,22 | 30,50 | 0,64% | 1.853,00 |
| 14.06.2022 | 31,52 | 31,55 | 29,79 | 30,31 | -2,07% | 3.653,00 |
| 13.06.2022 | 32,81 | 33,00 | 30,95 | 30,95 | -7,82% | 7.684,00 |
| 10.06.2022 | 34,70 | 34,97 | 33,46 | 33,57 | -3,71% | 5.686,00 |
| 09.06.2022 | 35,78 | 36,00 | 34,87 | 34,87 | -2,20% | 2.569,00 |
| 08.06.2022 | 36,60 | 36,61 | 35,65 | 35,65 | -3,91% | 478,00 |
| 07.06.2022 | 36,27 | 37,10 | 36,05 | 37,10 | 2,29% | 266,00 |
| 06.06.2022 | 36,38 | 36,38 | 36,27 | 36,27 | 0,99% | 380,00 |
| 03.06.2022 | 37,22 | 37,24 | 35,64 | 35,92 | -4,01% | 2.528,00 |
| 02.06.2022 | 36,77 | 37,53 | 36,77 | 37,42 | -0,62% | 1.300,00 |
| 01.06.2022 | 39,05 | 39,50 | 37,14 | 37,65 | -3,42% | 1.990,00 |
| 31.05.2022 | 39,01 | 39,23 | 38,02 | 38,99 | -0,35% | 1.556,00 |
| 30.05.2022 | 39,36 | 39,52 | 39,12 | 39,12 | -0,11% | 1.294,00 |
| 27.05.2022 | 37,69 | 39,24 | 37,69 | 39,17 | 2,94% | 2.841,00 |
| 26.05.2022 | 36,26 | 38,05 | 35,85 | 38,05 | 4,91% | 2.087,00 |
| 25.05.2022 | 35,34 | 36,27 | 34,63 | 36,27 | 4,65% | 3.240,00 |
| 24.05.2022 | 36,19 | 36,36 | 34,35 | 34,66 | -5,83% | 2.372,00 |
| 23.05.2022 | 36,61 | 37,00 | 36,61 | 36,80 | 0,51% | 133,00 |
| 20.05.2022 | 37,50 | 37,66 | 35,82 | 36,62 | -2,07% | 1.408,00 |
| 19.05.2022 | 36,69 | 37,63 | 36,37 | 37,39 | -0,21% | 1.737,00 |
| 18.05.2022 | 38,95 | 38,95 | 37,45 | 37,47 | -3,10% | 1.230,00 |
| 17.05.2022 | 37,33 | 38,71 | 37,27 | 38,67 | 4,77% | 1.096,00 |
| 16.05.2022 | 36,69 | 37,38 | 36,59 | 36,91 | 0,38% | 4.588,00 |
| 13.05.2022 | 36,19 | 36,77 | 35,60 | 36,77 | 4,76% | 1.078,00 |
| 12.05.2022 | 36,17 | 36,17 | 34,48 | 35,10 | -3,57% | 1.249,00 |
| 11.05.2022 | 36,74 | 37,52 | 36,32 | 36,40 | -0,67% | 540,00 |
| 10.05.2022 | 36,65 | 37,31 | 36,14 | 36,65 | 2,03% | 2.195,00 |
| 09.05.2022 | 38,17 | 38,50 | 35,92 | 35,92 | -7,28% | 3.988,00 |
| 06.05.2022 | 39,96 | 39,96 | 38,48 | 38,74 | -2,49% | 1.991,00 |
| 05.05.2022 | 41,01 | 41,15 | 39,70 | 39,73 | -3,66% | 2.150,00 |
| 04.05.2022 | 41,04 | 41,30 | 40,30 | 41,24 | 0,40% | 2.786,00 |
| 03.05.2022 | 40,50 | 41,25 | 40,33 | 41,07 | 2,32% | 965,00 |
| 02.05.2022 | 41,22 | 41,22 | 39,65 | 40,14 | -2,36% | 2.477,00 |
| 29.04.2022 | 41,82 | 42,47 | 41,11 | 41,11 | -2,35% | 3.497,00 |
| 28.04.2022 | 41,36 | 42,20 | 40,81 | 42,10 | 3,31% | 3.708,00 |
| 27.04.2022 | 39,43 | 41,00 | 39,43 | 40,75 | 3,81% | 4.192,00 |
| 26.04.2022 | 40,31 | 40,70 | 39,08 | 39,26 | -2,61% | 3.264,00 |
| 25.04.2022 | 40,10 | 40,31 | 40,10 | 40,31 | -0,97% | 8.236,00 |
| 22.04.2022 | 41,06 | 41,67 | 40,43 | 40,70 | -1,14% | 6.715,00 |
| 21.04.2022 | 41,00 | 42,42 | 40,86 | 41,17 | 2,96% | 4.192,00 |
| 20.04.2022 | 39,51 | 40,72 | 39,45 | 39,99 | 0,11% | 6.800,00 |
| 19.04.2022 | 39,84 | 40,50 | 39,01 | 39,94 | 2,61% | 5.177,00 |
| 14.04.2022 | 37,81 | 39,63 | 37,81 | 38,93 | 3,77% | 8.886,00 |
| 13.04.2022 | 35,89 | 38,06 | 35,51 | 37,51 | 5,69% | 6.703,00 |
| 12.04.2022 | 34,92 | 35,69 | 34,92 | 35,49 | 0,10% | 2.013,00 |
| 11.04.2022 | 33,84 | 35,46 | 33,07 | 35,46 | 4,56% | 5.650,00 |
| 08.04.2022 | 34,53 | 34,54 | 33,66 | 33,91 | -0,85% | 1.549,00 |
| 07.04.2022 | 34,39 | 35,01 | 33,40 | 34,20 | -2,09% | 1.280,00 |
| 06.04.2022 | 35,47 | 35,47 | 34,35 | 34,93 | -1,84% | 4.333,00 |
| 05.04.2022 | 36,00 | 36,28 | 35,52 | 35,59 | -1,51% | 4.400,00 |
| 04.04.2022 | 35,38 | 36,13 | 35,35 | 36,13 | 1,39% | 555,00 |
| 01.04.2022 | 35,77 | 36,14 | 35,50 | 35,64 | -0,57% | 540,00 |
| 31.03.2022 | 35,38 | 36,12 | 35,38 | 35,84 | 2,28% | 1.428,00 |
| 30.03.2022 | 35,29 | 35,36 | 35,00 | 35,04 | -1,71% | 1.039,00 |
| 29.03.2022 | 34,68 | 36,00 | 34,68 | 35,65 | 3,75% | 2.829,00 |
| 28.03.2022 | 34,32 | 35,03 | 34,32 | 34,36 | -0,06% | 1.716,00 |
| 25.03.2022 | 33,64 | 34,63 | 33,52 | 34,38 | 1,51% | 4.866,00 |
| 24.03.2022 | 33,03 | 33,87 | 33,03 | 33,87 | 3,37% | 928,00 |
| 23.03.2022 | 33,41 | 33,61 | 32,77 | 32,77 | -1,75% | 1.269,00 |
| 22.03.2022 | 33,01 | 33,65 | 32,96 | 33,35 | 1,65% | 902,00 |
| 21.03.2022 | 34,20 | 34,20 | 32,65 | 32,81 | -4,52% | 6.836,00 |
| 18.03.2022 | 33,14 | 34,37 | 33,00 | 34,37 | 3,07% | 1.949,00 |
| 17.03.2022 | 33,54 | 33,65 | 32,41 | 33,34 | -0,19% | 6.427,00 |
| 16.03.2022 | 32,25 | 33,41 | 32,15 | 33,41 | 4,92% | 6.677,00 |
| 15.03.2022 | 29,42 | 31,97 | 29,01 | 31,84 | 9,40% | 10.011,00 |
| 14.03.2022 | 29,85 | 30,14 | 28,85 | 29,11 | -1,24% | 3.071,00 |
| 11.03.2022 | 29,78 | 30,73 | 29,31 | 29,47 | -0,61% | 14.995,00 |
| 10.03.2022 | 29,77 | 30,50 | 29,00 | 29,65 | -0,34% | 8.287,00 |
| 09.03.2022 | 29,09 | 30,50 | 28,89 | 29,75 | 3,30% | 16.906,00 |
| 08.03.2022 | 27,78 | 29,78 | 27,50 | 28,80 | 3,73% | 17.769,00 |
| 07.03.2022 | 31,37 | 31,59 | 27,60 | 27,77 | -12,08% | 12.921,00 |
| 04.03.2022 | 32,64 | 33,00 | 31,29 | 31,58 | -3,81% | 7.140,00 |
| 03.03.2022 | 34,32 | 34,72 | 32,83 | 32,83 | -4,70% | 4.354,00 |
| 02.03.2022 | 34,23 | 34,64 | 33,93 | 34,45 | 2,76% | 5.842,00 |
| 01.03.2022 | 35,92 | 35,92 | 33,53 | 33,53 | -6,18% | 3.102,00 |
| 28.02.2022 | 36,28 | 36,67 | 34,98 | 35,74 | -3,07% | 4.977,00 |
| 25.02.2022 | 35,58 | 37,22 | 35,51 | 36,87 | 3,16% | 6.300,00 |
| 24.02.2022 | 34,03 | 35,95 | 33,69 | 35,74 | 0,41% | 9.801,00 |
| 23.02.2022 | 37,45 | 37,71 | 35,59 | 35,59 | -3,27% | 2.017,00 |
| 22.02.2022 | 36,21 | 37,40 | 34,00 | 36,80 | 0,81% | 18.611,00 |
| 21.02.2022 | 37,37 | 38,00 | 36,21 | 36,50 | -3,54% | 7.506,00 |
| 18.02.2022 | 38,31 | 38,44 | 37,73 | 37,84 | -1,06% | 2.909,00 |
| 17.02.2022 | 38,70 | 38,80 | 37,77 | 38,25 | -1,72% | 4.855,00 |
| 16.02.2022 | 39,09 | 39,60 | 38,78 | 38,92 | -0,64% | 6.923,00 |
| 15.02.2022 | 37,20 | 39,35 | 37,20 | 39,17 | 5,62% | 7.771,00 |
| 14.02.2022 | 36,73 | 38,00 | 36,30 | 37,08 | -0,44% | 9.956,00 |
| 11.02.2022 | 38,08 | 39,06 | 36,99 | 37,25 | -3,37% | 10.214,00 |
| 10.02.2022 | 38,48 | 39,01 | 37,69 | 38,55 | 0,42% | 6.609,00 |
| 09.02.2022 | 37,32 | 38,88 | 37,32 | 38,39 | 3,38% | 4.487,00 |
| 08.02.2022 | 36,15 | 37,13 | 35,95 | 37,13 | 3,58% | 3.946,00 |
| 07.02.2022 | 34,90 | 35,92 | 34,68 | 35,85 | 4,14% | 1.716,00 |