Börse:
35,353€
3,58%
Echtzeit-Aktienkurs Delta Air Lines Inc.
Bid:
35,315€
Ask:
35,390€
Aktienkurse zur Delta Air Lines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 34,56 | 35,38 | 34,49 | 35,35 | 3,57% | - |
| 20.09.2021 | 34,01 | 34,47 | 33,21 | 34,13 | -0,25% | 6.742,00 |
| 17.09.2021 | 34,00 | 34,30 | 33,95 | 34,22 | -0,31% | 1.796,00 |
| 16.09.2021 | 33,28 | 34,56 | 33,28 | 34,32 | 2,30% | 3.273,00 |
| 15.09.2021 | 33,38 | 33,55 | 33,09 | 33,55 | 0,69% | 537,00 |
| 14.09.2021 | 33,97 | 34,09 | 33,20 | 33,32 | -1,57% | 939,00 |
| 13.09.2021 | 33,35 | 34,00 | 32,88 | 33,85 | 0,33% | 5.255,00 |
| 10.09.2021 | 34,70 | 35,24 | 33,74 | 33,74 | -3,96% | 3.680,00 |
| 09.09.2021 | 33,48 | 35,35 | 33,07 | 35,13 | 5,12% | 2.352,00 |
| 08.09.2021 | 33,99 | 34,66 | 33,42 | 33,42 | -2,21% | 2.590,00 |
| 07.09.2021 | 33,88 | 34,18 | 33,78 | 34,18 | 0,53% | 2.864,00 |
| 06.09.2021 | 33,75 | 34,00 | 33,47 | 34,00 | 0,31% | 1.357,00 |
| 03.09.2021 | 34,73 | 34,73 | 33,73 | 33,89 | -1,77% | 2.092,00 |
| 02.09.2021 | 34,11 | 34,61 | 33,93 | 34,50 | 1,17% | 2.973,00 |
| 01.09.2021 | 34,35 | 34,53 | 33,70 | 34,10 | -0,26% | 3.645,00 |
| 31.08.2021 | 33,81 | 34,40 | 33,51 | 34,19 | 0,75% | 1.425,00 |
| 30.08.2021 | 35,01 | 35,49 | 33,86 | 33,94 | -3,36% | 2.530,00 |
| 27.08.2021 | 34,84 | 35,43 | 34,69 | 35,12 | 1,65% | 1.580,00 |
| 26.08.2021 | 34,94 | 35,27 | 34,32 | 34,55 | -1,83% | 1.504,00 |
| 25.08.2021 | 34,32 | 35,19 | 34,32 | 35,19 | 1,71% | 11.494,00 |
| 24.08.2021 | 33,71 | 34,70 | 33,70 | 34,60 | 3,19% | 1.698,00 |
| 23.08.2021 | 32,77 | 33,53 | 32,74 | 33,53 | 3,31% | 2.216,00 |
| 20.08.2021 | 32,32 | 32,67 | 32,19 | 32,46 | -0,23% | 1.086,00 |
| 19.08.2021 | 33,11 | 33,11 | 31,87 | 32,53 | -2,85% | 3.892,00 |
| 18.08.2021 | 32,86 | 33,49 | 32,82 | 33,49 | 1,47% | 2.265,00 |
| 17.08.2021 | 33,61 | 33,65 | 32,88 | 33,00 | -2,44% | 872,00 |
| 16.08.2021 | 33,86 | 33,86 | 33,20 | 33,83 | -0,18% | 1.130,00 |
| 13.08.2021 | 34,36 | 34,51 | 33,89 | 33,89 | -1,21% | 6.740,00 |
| 12.08.2021 | 34,81 | 35,14 | 34,25 | 34,30 | -2,50% | 1.896,00 |
| 11.08.2021 | 34,50 | 35,18 | 34,00 | 35,18 | 1,59% | 1.270,00 |
| 10.08.2021 | 33,53 | 34,70 | 33,16 | 34,63 | 3,05% | 4.113,00 |
| 09.08.2021 | 34,45 | 34,45 | 32,99 | 33,61 | -2,23% | 13.932,00 |
| 06.08.2021 | 33,89 | 34,52 | 33,66 | 34,37 | 1,55% | 4.028,00 |
| 05.08.2021 | 32,27 | 33,88 | 32,27 | 33,85 | 4,57% | 5.950,00 |
| 04.08.2021 | 33,17 | 33,76 | 32,12 | 32,37 | -2,94% | 4.275,00 |
| 03.08.2021 | 33,62 | 33,62 | 32,67 | 33,35 | -0,69% | 4.242,00 |
| 02.08.2021 | 33,61 | 34,11 | 33,58 | 33,58 | -1,53% | 2.822,00 |
| 30.07.2021 | 34,24 | 34,38 | 34,10 | 34,10 | -1,37% | 1.611,00 |
| 29.07.2021 | 35,19 | 35,19 | 34,44 | 34,57 | -1,04% | 2.011,00 |
| 28.07.2021 | 34,42 | 35,13 | 34,41 | 34,94 | 2,10% | 2.105,00 |
| 27.07.2021 | 35,17 | 35,18 | 34,22 | 34,22 | -2,78% | 2.896,00 |
| 26.07.2021 | 33,85 | 35,20 | 33,04 | 35,20 | 2,21% | 3.107,00 |
| 23.07.2021 | 35,09 | 35,25 | 34,44 | 34,44 | -1,56% | 1.606,00 |
| 22.07.2021 | 35,22 | 35,42 | 34,34 | 34,98 | -0,48% | 6.449,00 |
| 21.07.2021 | 34,45 | 35,73 | 34,45 | 35,15 | 1,84% | 5.180,00 |
| 20.07.2021 | 33,01 | 34,52 | 33,01 | 34,52 | 6,05% | 1.893,00 |
| 19.07.2021 | 33,62 | 33,77 | 31,78 | 32,55 | -3,95% | 8.728,00 |
| 16.07.2021 | 34,58 | 35,68 | 33,73 | 33,89 | -3,39% | 4.092,00 |
| 15.07.2021 | 34,55 | 35,77 | 34,30 | 35,08 | 1,78% | 5.939,00 |
| 14.07.2021 | 35,07 | 35,95 | 33,92 | 34,46 | -2,10% | 12.644,00 |
| 13.07.2021 | 35,83 | 36,42 | 35,19 | 35,20 | -2,40% | 2.026,00 |
| 12.07.2021 | 36,09 | 36,38 | 35,62 | 36,07 | -0,04% | 1.823,00 |
| 09.07.2021 | 35,60 | 36,46 | 35,60 | 36,08 | 1,39% | 2.290,00 |
| 08.07.2021 | 36,20 | 36,24 | 34,78 | 35,59 | -2,16% | 3.663,00 |
| 07.07.2021 | 36,40 | 36,80 | 35,78 | 36,37 | -0,01% | 4.218,00 |
| 06.07.2021 | 37,72 | 37,72 | 36,38 | 36,38 | -2,90% | 4.282,00 |
| 05.07.2021 | 37,00 | 37,82 | 36,90 | 37,46 | 0,94% | 1.250,00 |
| 02.07.2021 | 37,41 | 37,44 | 36,97 | 37,11 | 0,31% | 1.689,00 |
| 01.07.2021 | 36,73 | 37,14 | 36,60 | 37,00 | 1,18% | 1.049,00 |
| 30.06.2021 | 36,42 | 36,72 | 35,75 | 36,57 | 1,41% | 525,00 |
| 29.06.2021 | 36,35 | 36,50 | 35,89 | 36,06 | -0,19% | 9.906,00 |
| 28.06.2021 | 37,37 | 37,37 | 35,61 | 36,13 | -2,60% | 6.671,00 |
| 25.06.2021 | 37,91 | 37,91 | 37,08 | 37,09 | -1,93% | 4.495,00 |
| 24.06.2021 | 38,19 | 38,19 | 37,41 | 37,82 | -0,29% | 4.011,00 |
| 23.06.2021 | 38,18 | 38,21 | 37,74 | 37,93 | -0,09% | 2.514,00 |
| 22.06.2021 | 38,70 | 38,74 | 37,86 | 37,97 | -0,56% | 5.995,00 |
| 21.06.2021 | 37,98 | 38,41 | 37,77 | 38,18 | 0,97% | 2.210,00 |
| 18.06.2021 | 37,48 | 38,23 | 37,48 | 37,82 | 0,32% | 3.324,00 |
| 17.06.2021 | 37,14 | 38,00 | 37,01 | 37,70 | 0,69% | 1.565,00 |
| 16.06.2021 | 37,73 | 37,73 | 37,29 | 37,44 | -0,33% | 115,00 |
| 15.06.2021 | 37,89 | 38,18 | 37,38 | 37,56 | -1,16% | 1.573,00 |
| 14.06.2021 | 38,57 | 38,73 | 37,90 | 38,00 | -0,80% | 1.523,00 |
| 11.06.2021 | 37,91 | 38,59 | 37,91 | 38,31 | 0,47% | 1.757,00 |
| 10.06.2021 | 38,80 | 38,80 | 37,74 | 38,13 | -0,53% | 1.307,00 |
| 09.06.2021 | 38,53 | 38,82 | 38,32 | 38,33 | -1,36% | 428,00 |
| 08.06.2021 | 37,54 | 38,86 | 37,54 | 38,86 | 3,08% | 944,00 |
| 07.06.2021 | 37,81 | 38,29 | 37,61 | 37,70 | -0,41% | 2.704,00 |
| 04.06.2021 | 37,77 | 38,37 | 37,66 | 37,86 | -0,92% | 1.045,00 |
| 03.06.2021 | 38,98 | 39,29 | 38,18 | 38,21 | -2,41% | 577,00 |
| 02.06.2021 | 39,27 | 39,38 | 38,83 | 39,15 | 0,05% | 2.754,00 |
| 01.06.2021 | 39,19 | 39,68 | 38,79 | 39,13 | 0,75% | 2.562,00 |
| 31.05.2021 | 39,40 | 39,58 | 38,84 | 38,84 | -0,47% | 2.348,00 |
| 28.05.2021 | 39,50 | 39,59 | 38,80 | 39,03 | 0,62% | 4.883,00 |
| 27.05.2021 | 39,03 | 39,47 | 38,69 | 38,79 | -0,45% | 828,00 |
| 26.05.2021 | 38,62 | 38,96 | 38,19 | 38,96 | 2,53% | 766,00 |
| 25.05.2021 | 37,95 | 39,20 | 37,68 | 38,00 | 0,29% | 2.407,00 |
| 24.05.2021 | 37,49 | 37,89 | 37,21 | 37,89 | 1,30% | 134,00 |
| 21.05.2021 | 37,42 | 37,70 | 37,36 | 37,41 | 0,59% | 738,00 |
| 20.05.2021 | 37,51 | 37,70 | 36,94 | 37,19 | -1,57% | 913,00 |
| 19.05.2021 | 37,65 | 37,83 | 37,14 | 37,78 | -1,67% | 2.416,00 |
| 18.05.2021 | 38,89 | 39,19 | 38,18 | 38,42 | -0,13% | 2.874,00 |
| 17.05.2021 | 38,03 | 38,47 | 37,35 | 38,47 | 0,64% | 1.445,00 |
| 14.05.2021 | 36,51 | 38,23 | 36,39 | 38,23 | 7,33% | 2.373,00 |
| 13.05.2021 | 35,66 | 36,63 | 34,75 | 35,62 | -0,25% | 5.400,00 |
| 12.05.2021 | 36,20 | 36,80 | 35,57 | 35,71 | -1,83% | 3.103,00 |
| 11.05.2021 | 36,98 | 37,30 | 35,86 | 36,37 | -3,66% | 4.202,00 |
| 10.05.2021 | 38,35 | 38,35 | 37,75 | 37,75 | -0,79% | 3.533,00 |
| 07.05.2021 | 37,08 | 38,15 | 36,78 | 38,05 | 2,89% | 918,00 |
| 06.05.2021 | 37,60 | 37,63 | 36,79 | 36,98 | -1,95% | 1.288,00 |
| 05.05.2021 | 37,68 | 38,09 | 37,18 | 37,72 | 2,18% | 3.061,00 |