44,413€
1,47%
Echtzeit-Aktienkurs Delta Air Lines
Bid:
Ask:
Aktienkurse zur Delta Air Lines Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,45 | 44,45 | 43,45 | 44,44 | 1,52% | 5.375,00 |
27.03.2024 | 42,31 | 43,77 | 42,29 | 43,77 | 3,38% | 2.132,00 |
26.03.2024 | 41,77 | 42,44 | 41,77 | 42,34 | 1,46% | 1.019,00 |
25.03.2024 | 42,01 | 42,15 | 41,31 | 41,73 | -1,28% | 2.202,00 |
22.03.2024 | 42,40 | 42,58 | 42,27 | 42,27 | 0,00% | 1.928,00 |
21.03.2024 | 41,66 | 42,27 | 41,53 | 42,27 | 1,88% | 2.836,00 |
20.03.2024 | 40,62 | 41,50 | 40,22 | 41,49 | 3,21% | 2.992,00 |
19.03.2024 | 39,81 | 40,37 | 39,81 | 40,20 | 0,41% | 1.234,00 |
18.03.2024 | 39,41 | 40,04 | 39,41 | 40,04 | 0,89% | 367,00 |
15.03.2024 | 39,37 | 39,68 | 39,37 | 39,68 | 0,30% | 592,00 |
14.03.2024 | 39,97 | 40,31 | 39,37 | 39,56 | -2,15% | 2.443,00 |
13.03.2024 | 39,00 | 40,50 | 38,76 | 40,43 | 3,67% | 2.921,00 |
12.03.2024 | 38,96 | 39,00 | 38,21 | 39,00 | 0,93% | 2.108,00 |
11.03.2024 | 38,45 | 38,64 | 38,42 | 38,64 | -0,16% | 677,00 |
08.03.2024 | 39,00 | 39,47 | 38,70 | 38,70 | -1,29% | 956,00 |
07.03.2024 | 38,34 | 39,49 | 38,34 | 39,21 | 1,36% | 1.626,00 |
06.03.2024 | 38,66 | 38,68 | 38,42 | 38,68 | 0,47% | 363,00 |
05.03.2024 | 38,29 | 38,50 | 38,08 | 38,50 | 0,77% | 825,00 |
04.03.2024 | 38,61 | 39,00 | 37,92 | 38,21 | -1,43% | 1.585,00 |
01.03.2024 | 39,02 | 39,47 | 38,70 | 38,76 | -0,46% | 2.082,00 |
29.02.2024 | 38,64 | 39,10 | 38,51 | 38,94 | 0,70% | 1.149,00 |
28.02.2024 | 38,58 | 38,81 | 38,42 | 38,67 | -0,22% | 1.024,00 |
27.02.2024 | 38,38 | 38,96 | 38,38 | 38,76 | 0,71% | 703,00 |
26.02.2024 | 38,11 | 38,59 | 38,11 | 38,48 | -0,30% | 778,00 |
23.02.2024 | 38,62 | 38,67 | 38,28 | 38,60 | -0,73% | 699,00 |
22.02.2024 | 37,45 | 39,21 | 37,45 | 38,88 | 2,98% | 3.776,00 |
21.02.2024 | 37,55 | 37,76 | 37,37 | 37,76 | 1,00% | 367,00 |
20.02.2024 | 36,92 | 37,40 | 36,84 | 37,38 | 0,54% | 1.619,00 |
19.02.2024 | 37,17 | 37,29 | 37,07 | 37,18 | -0,67% | 409,00 |
16.02.2024 | 38,28 | 38,28 | 37,43 | 37,43 | -1,44% | 1.256,00 |
15.02.2024 | 38,23 | 38,40 | 37,98 | 37,98 | -0,59% | 860,00 |
14.02.2024 | 37,50 | 38,20 | 37,37 | 38,20 | 2,76% | 17.936,00 |
13.02.2024 | 37,50 | 37,50 | 36,80 | 37,18 | -1,39% | 5.774,00 |
12.02.2024 | 37,40 | 37,88 | 37,32 | 37,70 | 0,53% | 2.413,00 |
09.02.2024 | 37,11 | 37,81 | 37,11 | 37,50 | 0,97% | 2.546,00 |
08.02.2024 | 37,08 | 37,50 | 36,95 | 37,14 | -0,26% | 3.609,00 |
07.02.2024 | 37,28 | 37,39 | 37,01 | 37,24 | -0,25% | 373,00 |
06.02.2024 | 36,60 | 37,38 | 36,36 | 37,33 | 1,99% | 1.162,00 |
05.02.2024 | 36,82 | 37,00 | 36,35 | 36,60 | -1,08% | 1.717,00 |
02.02.2024 | 36,66 | 37,00 | 36,40 | 37,00 | 1,79% | 1.772,00 |
01.02.2024 | 36,21 | 36,53 | 35,76 | 36,35 | 0,30% | 4.453,00 |
31.01.2024 | 36,34 | 36,59 | 35,95 | 36,24 | -1,02% | 3.521,00 |
30.01.2024 | 36,81 | 36,94 | 36,52 | 36,62 | -1,04% | 1.587,00 |
29.01.2024 | 36,66 | 37,00 | 36,50 | 37,00 | 1,33% | 3.296,00 |
26.01.2024 | 36,89 | 37,19 | 36,50 | 36,52 | -1,39% | 1.552,00 |
25.01.2024 | 35,03 | 37,03 | 34,97 | 37,03 | 5,39% | 3.276,00 |
24.01.2024 | 35,24 | 35,32 | 34,93 | 35,14 | 0,39% | 1.415,00 |
23.01.2024 | 34,47 | 35,82 | 34,47 | 35,00 | 2,65% | 2.101,00 |
22.01.2024 | 34,04 | 34,53 | 34,04 | 34,10 | -0,01% | 737,00 |
19.01.2024 | 34,87 | 35,24 | 33,88 | 34,10 | -2,63% | 1.308,00 |
18.01.2024 | 33,92 | 35,20 | 33,92 | 35,02 | 2,67% | 2.569,00 |
17.01.2024 | 34,29 | 34,69 | 33,95 | 34,11 | 0,35% | 4.846,00 |
16.01.2024 | 34,90 | 35,07 | 33,50 | 33,99 | -3,09% | 4.507,00 |
15.01.2024 | 34,81 | 35,08 | 34,75 | 35,08 | -0,30% | 1.788,00 |
12.01.2024 | 38,43 | 38,50 | 35,18 | 35,18 | -8,29% | 17.860,00 |
11.01.2024 | 38,33 | 38,55 | 38,11 | 38,36 | 0,08% | 1.961,00 |
10.01.2024 | 38,63 | 38,67 | 38,33 | 38,33 | -0,44% | 560,00 |
09.01.2024 | 38,01 | 38,50 | 37,68 | 38,50 | 1,32% | 1.543,00 |
08.01.2024 | 37,60 | 38,17 | 36,60 | 38,00 | 2,21% | 3.528,00 |
05.01.2024 | 35,81 | 37,18 | 35,80 | 37,18 | 3,52% | 527,00 |
04.01.2024 | 35,74 | 36,22 | 35,56 | 35,92 | 1,28% | 1.115,00 |
03.01.2024 | 36,97 | 36,97 | 35,46 | 35,46 | -4,39% | 2.557,00 |
02.01.2024 | 36,25 | 37,16 | 36,08 | 37,09 | 1,48% | 1.793,00 |
29.12.2023 | 36,88 | 36,88 | 36,48 | 36,55 | -0,30% | 1.063,00 |
28.12.2023 | 36,67 | 36,74 | 36,40 | 36,66 | 0,26% | 1.160,00 |
27.12.2023 | 36,85 | 37,11 | 36,40 | 36,57 | -2,28% | 2.910,00 |
22.12.2023 | 37,30 | 37,42 | 36,84 | 37,42 | 0,52% | 2.428,00 |
21.12.2023 | 36,96 | 37,68 | 36,85 | 37,23 | 1,13% | 2.176,00 |
20.12.2023 | 37,67 | 37,67 | 36,81 | 36,81 | -2,46% | 2.968,00 |
19.12.2023 | 37,51 | 37,74 | 37,44 | 37,74 | -0,40% | 2.320,00 |
18.12.2023 | 38,91 | 39,05 | 37,84 | 37,89 | -2,35% | 919,00 |
15.12.2023 | 38,79 | 39,22 | 38,67 | 38,80 | 0,62% | 4.089,00 |
14.12.2023 | 37,91 | 38,77 | 37,60 | 38,56 | 2,11% | 4.762,00 |
13.12.2023 | 38,24 | 38,49 | 37,22 | 37,77 | -1,24% | 2.141,00 |
12.12.2023 | 37,61 | 38,35 | 37,48 | 38,24 | 1,78% | 3.462,00 |
11.12.2023 | 37,60 | 37,75 | 37,40 | 37,57 | 0,25% | 2.397,00 |
08.12.2023 | 37,26 | 37,77 | 37,23 | 37,48 | 1,02% | 2.809,00 |
07.12.2023 | 36,23 | 37,45 | 36,03 | 37,10 | 2,46% | 2.800,00 |
06.12.2023 | 35,03 | 36,59 | 34,69 | 36,21 | 3,52% | 4.307,00 |
05.12.2023 | 35,30 | 35,30 | 34,83 | 34,98 | -0,77% | 1.145,00 |
04.12.2023 | 35,30 | 35,62 | 34,90 | 35,25 | 0,66% | 8.074,00 |
01.12.2023 | 33,72 | 35,06 | 33,72 | 35,02 | 2,46% | 1.578,00 |
30.11.2023 | 33,64 | 34,18 | 33,30 | 34,18 | 2,47% | 428,00 |
29.11.2023 | 32,97 | 33,59 | 32,97 | 33,35 | 2,10% | 2.170,00 |
28.11.2023 | 32,86 | 32,86 | 32,40 | 32,67 | -0,32% | 1.253,00 |
27.11.2023 | 32,74 | 33,06 | 32,61 | 32,77 | -0,65% | 1.424,00 |
24.11.2023 | 33,14 | 33,14 | 32,89 | 32,99 | -1,02% | 262,00 |
23.11.2023 | 33,25 | 33,62 | 32,90 | 33,33 | 1,25% | 3.913,00 |
22.11.2023 | 32,90 | 33,97 | 32,85 | 32,92 | 0,23% | 1.691,00 |
21.11.2023 | 33,33 | 33,33 | 32,81 | 32,84 | -1,14% | 235,00 |
20.11.2023 | 33,09 | 33,33 | 32,91 | 33,22 | 0,85% | 1.220,00 |
17.11.2023 | 32,67 | 33,08 | 32,67 | 32,94 | 1,09% | 819,00 |
16.11.2023 | 33,02 | 33,16 | 32,59 | 32,59 | -1,45% | 2.489,00 |
15.11.2023 | 32,50 | 33,07 | 32,40 | 33,07 | 1,83% | 3.327,00 |
14.11.2023 | 31,98 | 32,53 | 31,92 | 32,47 | 1,71% | 2.268,00 |
13.11.2023 | 31,95 | 32,05 | 31,69 | 31,93 | 0,42% | 1.674,00 |
10.11.2023 | 31,49 | 31,79 | 31,40 | 31,79 | 1,65% | 1.948,00 |
09.11.2023 | 32,09 | 32,49 | 31,22 | 31,28 | -2,07% | 1.571,00 |
08.11.2023 | 31,54 | 32,36 | 31,34 | 31,94 | 3,02% | 1.917,00 |
07.11.2023 | 30,83 | 31,01 | 30,69 | 31,00 | 2,02% | 526,00 |