Delta Air Lines, Inc. DAL
NYSE · Vereinigte Staaten · Transport
$83,46-1,41 (-1,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $83,46 | -1,66 % | $84,85 | $85,14 | $83,13 | 6,57M |
| 2026-09-29 | $84,87 | +1,00 % | $85,01 | $85,32 | $83,56 | 5,62M |
| 2026-09-28 | $84,03 | -1,07 % | $83,35 | $84,56 | $82,00 | 7,61M |
| 2026-09-25 | $84,94 | +2,63 % | $84,00 | $85,47 | $82,33 | 7,07M |
| 2026-09-24 | $82,76 | +1,24 % | $81,00 | $83,59 | $80,71 | 6,25M |
| 2026-09-23 | $81,75 | -2,59 % | $82,70 | $83,13 | $81,57 | 6,65M |
| 2026-09-22 | $83,92 | +1,72 % | $84,88 | $84,88 | $82,46 | 8,64M |
| 2026-09-21 | $82,50 | +3,62 % | $81,00 | $82,77 | $79,85 | 9,20M |
| 2026-09-18 | $79,62 | +0,24 % | $79,42 | $80,33 | $78,94 | 24,90M |
| 2026-09-17 | $79,43 | +2,00 % | $79,61 | $79,88 | $78,94 | 6,08M |
| 2026-09-16 | $77,87 | -1,29 % | $79,66 | $80,36 | $76,89 | 6,98M |
| 2026-09-15 | $78,89 | -1,14 % | $80,05 | $80,08 | $77,99 | 6,15M |
| 2026-09-14 | $79,80 | -0,14 % | $77,56 | $80,37 | $77,56 | 5,40M |
| 2026-09-11 | $79,91 | +2,13 % | $79,40 | $80,23 | $79,09 | 4,77M |
| 2026-09-10 | $78,24 | -0,65 % | $77,20 | $79,30 | $77,15 | 5,91M |
| 2026-09-09 | $78,75 | -0,27 % | $77,50 | $79,38 | $77,31 | 4,58M |
| 2026-09-08 | $78,96 | -1,51 % | $79,21 | $80,06 | $78,53 | 5,27M |
| 2026-09-04 | $80,17 | +1,80 % | $78,88 | $80,40 | $78,81 | 5,13M |
| 2026-09-03 | $78,75 | +0,78 % | $78,63 | $78,81 | $77,60 | 4,43M |
| 2026-09-02 | $78,14 | +2,30 % | $77,50 | $79,15 | $77,00 | 4,90M |
| 2026-09-01 | $76,38 | -2,08 % | $77,51 | $78,19 | $75,99 | 6,57M |
| 2026-08-31 | $78,00 | -2,59 % | $79,24 | $79,25 | $77,77 | 6,10M |
| 2026-08-28 | $80,07 | -1,32 % | $81,85 | $82,31 | $79,89 | 3,80M |
| 2026-08-27 | $81,14 | -2,34 % | $82,51 | $83,01 | $80,95 | 4,71M |
| 2026-08-26 | $83,08 | -0,65 % | $84,55 | $84,99 | $83,01 | 5,73M |
| 2026-08-25 | $83,62 | +1,38 % | $84,43 | $84,43 | $82,13 | 5,71M |
| 2026-08-24 | $82,48 | +0,08 % | $83,30 | $84,32 | $82,15 | 4,08M |
| 2026-08-21 | $82,41 | +1,67 % | $82,22 | $83,07 | $82,05 | 5,08M |
| 2026-08-20 | $81,06 | -2,68 % | $82,10 | $82,20 | $80,67 | 6,17M |
| 2026-08-19 | $83,29 | -2,81 % | $86,72 | $86,72 | $83,06 | 5,49M |
| 2026-08-18 | $85,70 | -2,16 % | $87,00 | $87,23 | $85,67 | 4,61M |
| 2026-08-17 | $87,59 | -1,97 % | $89,00 | $89,17 | $87,52 | 3,94M |
| 2026-08-14 | $89,35 | -2,15 % | $91,04 | $91,36 | $89,06 | 4,46M |
| 2026-08-13 | $91,31 | +1,53 % | $91,45 | $92,21 | $90,83 | 3,55M |
| 2026-08-12 | $89,93 | -0,53 % | $90,76 | $91,25 | $88,50 | 3,19M |
| 2026-08-11 | $90,41 | +1,35 % | $89,99 | $90,91 | $88,93 | 2,89M |
| 2026-08-10 | $89,21 | -2,33 % | $90,34 | $90,51 | $88,94 | 3,76M |
| 2026-08-07 | $91,34 | -0,70 % | $92,30 | $92,44 | $90,85 | 3,39M |
| 2026-08-06 | $91,98 | -1,25 % | $92,50 | $93,30 | $91,92 | 5,23M |
| 2026-08-05 | $93,14 | +0,40 % | $93,40 | $95,01 | $93,06 | 5,03M |
| 2026-08-04 | $92,77 | +1,29 % | $93,04 | $94,08 | $91,90 | 5,18M |
| 2026-08-03 | $91,59 | +4,75 % | $89,20 | $91,93 | $89,20 | 5,49M |
| 2026-07-31 | $87,44 | -1,30 % | $88,02 | $88,58 | $87,32 | 4,77M |
| 2026-07-30 | $88,59 | +2,71 % | $87,83 | $89,26 | $86,20 | 5,72M |
| 2026-07-29 | $86,25 | -3,49 % | $87,13 | $88,51 | $86,12 | 5,46M |
| 2026-07-28 | $89,37 | +3,12 % | $86,91 | $89,69 | $86,23 | 7,21M |
| 2026-07-27 | $86,67 | +1,89 % | $86,87 | $88,57 | $85,74 | 7,59M |
| 2026-07-24 | $85,06 | +3,77 % | $82,66 | $86,01 | $82,44 | 5,46M |
| 2026-07-23 | $81,97 | -1,86 % | $81,06 | $82,10 | $80,64 | 8,06M |
| 2026-07-22 | $83,52 | -1,31 % | $83,52 | $84,60 | $82,90 | 5,14M |
| 2026-07-21 | $84,63 | +0,11 % | $85,00 | $85,33 | $83,81 | 4,03M |
| 2026-07-20 | $84,54 | +0,44 % | $84,79 | $85,50 | $83,82 | 6,58M |
| 2026-07-17 | $84,17 | -2,92 % | $84,78 | $86,02 | $83,56 | 6,46M |
| 2026-07-16 | $86,70 | +0,86 % | $85,30 | $87,19 | $85,03 | 5,88M |
| 2026-07-15 | $85,96 | +0,53 % | $86,16 | $86,44 | $85,31 | 6,79M |
| 2026-07-14 | $85,51 | -0,79 % | $87,01 | $87,08 | $84,83 | 6,73M |
| 2026-07-13 | $86,19 | -1,37 % | $87,93 | $88,08 | $85,50 | 8,57M |
| 2026-07-10 | $87,39 | -1,81 % | $87,94 | $89,20 | $85,35 | 10,94M |
| 2026-07-09 | $89,00 | +1,96 % | $87,99 | $89,59 | $87,72 | 9,52M |
| 2026-07-08 | $87,29 | -1,51 % | $86,79 | $87,54 | $85,28 | 8,72M |
| 2026-07-07 | $88,63 | -3,33 % | $91,48 | $92,20 | $88,17 | 8,34M |
| 2026-07-06 | $91,68 | -1,15 % | $93,29 | $95,53 | $91,13 | 6,34M |
| 2026-07-02 | $92,75 | -0,33 % | $94,92 | $95,68 | $91,98 | 6,07M |
| 2026-07-01 | $93,06 | -0,64 % | $94,47 | $94,59 | $92,95 | 6,11M |
| 2026-06-30 | $93,66 | +0,53 % | $93,08 | $94,98 | $92,39 | 7,62M |
| 2026-06-29 | $93,17 | +0,65 % | $91,84 | $93,27 | $91,65 | 6,43M |
| 2026-06-26 | $92,57 | +0,50 % | $92,25 | $93,07 | $91,94 | 11,46M |
| 2026-06-25 | $92,11 | +1,61 % | $91,46 | $95,14 | $91,05 | 11,82M |
| 2026-06-24 | $90,65 | +4,53 % | $88,43 | $90,71 | $87,64 | 9,59M |
| 2026-06-23 | $86,72 | +0,93 % | $84,53 | $86,97 | $84,25 | 6,90M |
| 2026-06-22 | $85,92 | +2,07 % | $84,50 | $86,63 | $84,19 | 7,50M |
| 2026-06-18 | $84,18 | +2,35 % | $84,13 | $85,04 | $83,67 | 14,84M |
| 2026-06-17 | $82,25 | -1,07 % | $83,38 | $84,05 | $81,90 | 10,34M |
| 2026-06-16 | $83,14 | -1,11 % | $85,10 | $85,73 | $82,93 | 10,29M |
| 2026-06-15 | $84,07 | +1,22 % | $86,05 | $87,39 | $83,89 | 9,79M |
| 2026-06-12 | $83,06 | +1,50 % | $83,16 | $83,44 | $80,93 | 6,87M |
| 2026-06-11 | $81,83 | +7,01 % | $76,51 | $81,98 | $76,40 | 7,98M |
| 2026-06-10 | $76,47 | -5,79 % | $79,31 | $79,77 | $76,43 | 6,65M |
| 2026-06-09 | $81,17 | +3,78 % | $79,86 | $81,80 | $78,11 | 7,70M |
| 2026-06-08 | $78,21 | -1,52 % | $79,52 | $80,01 | $78,20 | 4,69M |
| 2026-06-05 | $79,42 | -0,11 % | $79,06 | $80,05 | $78,54 | 5,07M |
| 2026-06-04 | $79,51 | +0,93 % | $80,28 | $80,44 | $78,85 | 4,84M |
| 2026-06-03 | $78,78 | -1,55 % | $79,70 | $79,94 | $78,60 | 5,28M |
| 2026-06-02 | $80,02 | -1,78 % | $81,35 | $81,93 | $79,61 | 5,20M |
| 2026-06-01 | $81,47 | -1,22 % | $81,07 | $81,84 | $79,30 | 7,34M |
| 2026-05-29 | $82,48 | -0,01 % | $82,94 | $83,83 | $82,36 | 8,22M |
| 2026-05-28 | $82,49 | +0,84 % | $80,90 | $83,00 | $80,34 | 7,70M |
| 2026-05-27 | $81,80 | +3,04 % | $80,75 | $83,76 | $80,75 | 11,97M |
| 2026-05-26 | $79,39 | +4,27 % | $78,20 | $79,59 | $78,01 | 9,49M |
| 2026-05-22 | $76,14 | +0,65 % | $76,03 | $77,10 | $75,51 | 6,44M |