גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דלתא איירליינס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דלתא איירליינס

Delta Air Lines

מניה DAL ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	78.95	78.95	78.95	78.95	0.00
16:50	78.27	78.27	78.27	78.27	99,055.00
17:00	78.355	78.355	78.355	78.355	110,132.00
17:10	78.135	78.135	78.135	78.135	182,988.00
17:20	78.085	78.085	78.085	78.085	102,788.00
17:30	78.015	78.015	78.015	78.015	70,181.00
17:40	77.87	77.87	77.87	77.87	78,660.00
17:50	77.8892	77.8892	77.8892	77.8892	21,324.00
18:00	77.9	77.9	77.9	77.9	69,222.00
18:10	78	78	78	78	37,469.00
18:20	78.33	78.33	78.33	78.33	102,820.00
18:30	78.41	78.41	78.41	78.41	60,783.00
18:40	78.424	78.424	78.424	78.424	30,490.00
18:50	78.325	78.325	78.325	78.325	32,561.00
19:00	78.2851	78.2851	78.2851	78.2851	34,305.00
19:10	78.21	78.21	78.21	78.21	37,593.00
19:20	78.29	78.29	78.29	78.29	24,823.00
19:30	78.2265	78.2265	78.2265	78.2265	39,497.00
19:40	78.19	78.19	78.19	78.19	54,672.00
19:50	78.11	78.11	78.11	78.11	39,462.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2026 17:00	82.18	81.8701	82.13	81.94	2,970,301.00
27.08.2026 17:30	82.32	81.7901	81.82	82.13	3,682,159.00
27.08.2026 18:00	82.16	81.835	82.16	81.84	3,957,221.00
27.08.2026 18:30	81.9207	81.805	81.85	81.86	3,252,006.00
27.08.2026 19:00	82.01	81.78	81.8	81.875	3,207,546.00
27.08.2026 19:30	82.065	81.835	81.91	81.98	3,632,996.00
27.08.2026 20:00	81.99	81.725	81.985	81.88	4,737,098.00
27.08.2026 20:30	81.93	81.5251	81.91	81.53	4,910,531.00
27.08.2026 21:00	81.68	81.46	81.595	81.46	6,225,995.00
27.08.2026 21:30	81.58	81.36	81.5	81.55	6,146,081.00
27.08.2026 22:00	81.4936	81.28	81.42	81.295	5,119,528.00
27.08.2026 22:30	81.3299	80.975	81.31	81.135	6,957,058.00
28.08.2026 16:30	82.21	81.3	82.0267	81.34	670,519.00
28.08.2026 17:00	81.35	80.8	81.2799	80.93	1,385,882.00
28.08.2026 17:30	80.93	80.6203	80.925	80.6203	1,650,566.00
28.08.2026 18:00	80.82	80.4307	80.6543	80.7199	1,661,164.00
28.08.2026 18:30	80.69	80.335	80.69	80.37	2,121,707.00
28.08.2026 19:00	80.5	80.16	80.335	80.37	2,283,042.00
28.08.2026 19:30	80.5825	80.1225	80.33	80.1225	2,971,892.00
28.08.2026 20:00	80.2514	79.915	80.08	79.99	3,836,654.00
28.08.2026 20:30	80.18	79.95	79.975	80.17	4,078,414.00
28.08.2026 21:00	80.34	80.16	80.16	80.2072	4,581,186.00
28.08.2026 21:30	80.335	80.165	80.215	80.295	4,045,844.00
28.08.2026 22:00	80.525	80.26	80.26	80.485	3,862,655.00
28.08.2026 22:30	80.45	80.025	80.45	80.025	5,794,785.00
31.08.2026 16:30	78.95	78.225	78.89	78.225	278,415.00
31.08.2026 17:00	78.165	77.8	78.13	77.8	1,311,481.00
31.08.2026 17:30	78.045	77.81	77.94	77.965	1,581,889.00
31.08.2026 18:00	78.45	78	78.025	78.45	2,067,832.00
31.08.2026 18:30	78.52	78.22	78.44	78.22	1,753,423.00
31.08.2026 19:00	78.32	78.1543	78.215	78.21	4,295,919.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2025	61.34	59.97	60.54	61.13	6,923,138.00
03.09.2025	63.91	61.12	61.43	61.27	7,233,625.00
04.09.2025	62.68	60.37	61.34	60.55	7,011,364.00
05.09.2025	62.39	60.44	60.86	61.18	6,392,713.00
08.09.2025	61.86	60.50	61.00	61.76	7,568,770.00
09.09.2025	61.79	60.02	61.60	60.68	6,358,029.00
10.09.2025	61.93	60.30	60.56	61.39	5,167,202.00
11.09.2025	62.00	58.36	61.81	60.44	18,806,110.00
12.09.2025	60.92	59.84	60.82	59.87	6,767,492.00
15.09.2025	59.88	58.15	59.88	58.42	8,117,829.00
16.09.2025	58.64	57.05	58.48	57.86	10,128,620.00
17.09.2025	60.14	58.16	58.43	58.82	8,355,795.00
18.09.2025	59.84	59.09	59.44	59.25	2,053,067.00
19.09.2025	59.80	58.48	59.80	59.46	2,483,750.00
22.09.2025	59.61	57.73	59.55	58.89	3,589,240.00
23.09.2025	59.74	58.70	59.09	58.77	2,221,165.00
24.09.2025	59.09	57.58	58.91	57.70	2,488,948.00
25.09.2025	57.56	56.35	57.56	56.73	3,170,825.00
26.09.2025	57.92	56.84	57.38	57.18	2,954,395.00
29.09.2025	58.32	56.67	58.10	57.66	3,223,929.00
30.09.2025	58.15	55.72	57.64	56.75	3,833,509.00
01.10.2025	57.82	55.99	57.52	56.10	3,520,317.00
02.10.2025	57.56	55.80	56.64	57.08	4,052,378.00
03.10.2025	57.99	57.24	57.67	57.26	3,287,230.00
06.10.2025	58.53	56.68	57.78	58.26	3,677,971.00
07.10.2025	58.46	56.27	58.30	56.64	5,248,819.00
08.10.2025	57.61	56.31	57.02	57.14	6,698,827.00
09.10.2025	62.26	58.90	61.89	59.55	16,081,770.00
10.10.2025	60.97	57.46	60.00	57.53	8,480,310.00
13.10.2025	59.94	57.47	58.44	58.69	4,706,886.00
14.10.2025	61.80	57.68	57.81	61.25	5,561,938.00
15.10.2025	62.07	61.05	61.87	61.71	4,218,946.00
16.10.2025	62.02	59.17	61.58	60.40	6,659,151.00
17.10.2025	60.84	59.41	60.49	59.67	2,958,005.00
20.10.2025	62.23	59.21	60.10	61.76	3,250,673.00
21.10.2025	62.91	61.18	61.42	62.31	4,062,243.00
22.10.2025	62.54	59.98	61.85	60.01	3,442,409.00
23.10.2025	60.68	58.26	60.64	58.76	4,159,504.00
24.10.2025	61.82	59.38	59.75	60.93	5,144,521.00
27.10.2025	61.70	60.17	61.38	60.45	2,722,297.00
28.10.2025	60.34	57.74	60.34	57.87	4,210,205.00
29.10.2025	59.50	57.65	57.87	58.77	4,338,541.00
30.10.2025	58.72	56.99	58.31	57.11	3,608,764.00
31.10.2025	57.57	56.75	57.30	57.39	4,398,816.00
03.11.2025	58.83	56.90	57.28	58.51	2,965,508.00
04.11.2025	57.45	55.03	57.39	55.65	5,956,237.00
05.11.2025	58.86	56.03	56.18	58.53	4,094,606.00
06.11.2025	58.87	57.16	57.79	57.85	3,332,864.00
07.11.2025	60.17	56.22	56.91	58.90	4,169,192.00
10.11.2025	60.61	58.03	60.00	58.56	3,822,235.00
11.11.2025	58.88	57.35	58.44	57.73	2,842,976.00
12.11.2025	60.65	58.10	58.22	60.48	4,754,236.00
13.11.2025	61.42	59.46	60.37	59.92	4,432,902.00
14.11.2025	59.38	58.02	58.37	58.41	2,605,750.00
17.11.2025	58.32	55.42	58.25	55.77	4,013,786.00
18.11.2025	57.42	55.30	55.50	57.11	3,109,940.00
19.11.2025	58.20	56.37	57.67	56.85	2,614,705.00
20.11.2025	58.24	55.70	57.76	56.01	3,333,596.00
21.11.2025	59.51	56.60	56.85	58.57	5,080,611.00
24.11.2025	60.74	58.21	59.10	60.69	4,322,293.00
25.11.2025	62.82	60.51	60.68	62.16	4,016,390.00
26.11.2025	64.81	62.11	62.32	64.25	4,515,811.00
28.11.2025	64.97	64.10	64.60	64.15	1,810,211.00
01.12.2025	64.96	63.00	63.15	64.16	3,309,588.00
02.12.2025	65.73	63.82	64.40	65.15	3,750,604.00
03.12.2025	67.62	65.12	65.28	67.51	4,417,861.00
04.12.2025	68.06	66.87	67.65	67.25	4,975,162.00
05.12.2025	67.75	66.30	66.74	67.12	3,732,361.00
08.12.2025	67.68	66.06	67.42	67.23	4,909,028.00
09.12.2025	68.28	66.30	66.67	67.42	3,449,925.00
10.12.2025	69.95	67.29	67.71	69.94	5,326,521.00
11.12.2025	70.70	69.20	69.49	70.56	4,454,006.00
12.12.2025	71.56	69.61	71.01	69.83	3,860,267.00
15.12.2025	71.63	70.14	70.90	71.28	3,810,200.00
16.12.2025	72.34	70.10	71.47	71.15	5,314,295.00
17.12.2025	71.95	69.50	70.87	69.74	3,607,956.00
18.12.2025	70.99	70.00	70.85	70.12	2,796,980.00
19.12.2025	71.25	70.02	70.28	71.05	7,193,968.00
22.12.2025	72.11	71.17	71.38	72.04	2,292,461.00
23.12.2025	71.89	70.34	71.80	70.49	2,359,018.00
24.12.2025	71.19	70.28	70.60	70.96	950,501.00
26.12.2025	71.20	70.41	70.95	70.86	1,252,959.00
29.12.2025	70.57	68.80	70.12	69.53	2,591,677.00
30.12.2025	69.84	69.10	69.44	69.35	1,648,793.00
31.12.2025	69.70	68.92	69.45	69.40	1,402,808.00
02.01.2026	70.00	68.50	69.86	69.05	2,668,128.00
05.01.2026	72.85	69.32	69.44	71.84	4,847,527.00
06.01.2026	73.16	71.14	71.96	72.20	3,773,405.00
07.01.2026	73.06	71.54	72.58	71.65	3,323,786.00
08.01.2026	72.33	71.24	71.45	71.28	2,537,226.00
09.01.2026	72.95	71.16	72.05	72.30	3,986,750.00
12.01.2026	71.38	69.61	70.80	71.01	5,253,826.00
13.01.2026	71.37	68.29	68.01	69.34	9,488,910.00
14.01.2026	70.74	67.55	69.39	68.54	4,729,398.00
15.01.2026	71.38	69.06	69.16	71.35	3,737,271.00
16.01.2026	71.66	70.07	71.50	70.49	3,112,321.00
20.01.2026	69.46	66.85	68.88	67.47	3,473,646.00
21.01.2026	69.94	68.17	68.45	68.95	5,090,063.00
22.01.2026	71.33	68.38	69.84	68.94	3,745,060.00
23.01.2026	68.46	67.48	68.14	67.93	3,134,088.00
26.01.2026	68.12	67.00	67.61	67.51	3,625,403.00
27.01.2026	68.27	65.55	68.17	66.15	4,878,165.00
28.01.2026	67.21	65.68	66.94	65.83	3,217,318.00
29.01.2026	66.57	64.47	65.87	66.53	5,373,976.00
30.01.2026	66.93	65.17	66.34	65.88	3,064,444.00
02.02.2026	69.50	66.08	66.73	69.08	5,221,213.00
03.02.2026	71.48	69.53	69.93	70.44	5,227,301.00
04.02.2026	71.94	68.40	70.79	70.84	4,915,570.00
05.02.2026	71.00	69.21	70.52	69.77	2,822,597.00
06.02.2026	75.66	70.25	70.25	75.30	6,602,173.00
09.02.2026	75.72	74.50	75.19	75.00	4,106,997.00
10.02.2026	75.48	74.45	74.81	74.48	3,205,652.00
11.02.2026	76.38	70.87	75.21	71.40	4,797,829.00
12.02.2026	72.61	67.73	72.14	69.49	5,331,279.00
13.02.2026	70.53	68.34	69.53	68.99	3,752,993.00
17.02.2026	71.40	69.47	69.55	70.88	3,776,012.00
18.02.2026	71.71	68.00	69.17	71.11	4,047,348.00
19.02.2026	69.97	67.24	69.95	67.44	4,592,517.00
20.02.2026	69.92	66.86	67.26	69.45	3,638,482.00
23.02.2026	69.72	66.30	68.75	66.89	4,615,536.00
24.02.2026	70.06	66.83	67.00	69.23	4,562,436.00
25.02.2026	70.10	68.61	69.99	69.36	2,343,931.00
26.02.2026	71.56	69.61	70.15	70.51	3,245,235.00
27.02.2026	67.75	65.36	67.79	65.71	6,050,398.00
02.03.2026	64.80	61.60	62.99	64.23	6,044,342.00
03.03.2026	65.65	61.15	62.47	64.60	6,139,147.00
04.03.2026	65.90	63.72	64.88	63.80	4,448,061.00
05.03.2026	62.40	59.17	62.07	61.31	10,087,880.00
06.03.2026	59.97	58.47	59.33	59.01	11,639,350.00
09.03.2026	60.63	55.28	57.54	60.58	15,327,130.00
10.03.2026	61.55	58.47	60.05	59.25	13,071,230.00
11.03.2026	59.70	57.64	59.42	59.12	7,013,102.00
12.03.2026	58.47	57.25	57.37	57.92	7,767,582.00
13.03.2026	58.97	57.71	58.47	58.78	6,649,384.00
16.03.2026	61.10	59.33	59.28	60.84	7,570,177.00
17.03.2026	65.32	62.85	63.59	64.83	12,882,070.00
18.03.2026	65.03	63.63	64.20	63.81	6,068,835.00
19.03.2026	65.71	62.78	62.89	65.03	6,604,368.00
20.03.2026	64.90	62.68	64.75	63.43	7,654,746.00
23.03.2026	66.68	65.01	66.50	65.14	9,280,808.00
24.03.2026	66.97	63.54	63.85	66.63	7,535,338.00
25.03.2026	68.60	67.20	67.40	67.98	6,252,749.00
26.03.2026	68.02	66.52	67.49	66.86	5,270,307.00
27.03.2026	66.65	64.47	66.13	64.84	5,859,249.00
30.03.2026	65.06	62.94	64.22	63.20	7,460,718.00
31.03.2026	67.39	63.87	63.98	66.51	8,945,671.00
01.04.2026	68.32	66.90	67.00	67.60	5,956,449.00
02.04.2026	67.38	64.17	64.99	66.76	6,149,859.00
06.04.2026	67.81	65.94	66.57	66.80	3,729,924.00
07.04.2026	66.55	65.04	65.87	65.62	9,058,882.00
08.04.2026	74.19	68.09	73.00	68.10	10,584,740.00
09.04.2026	69.14	66.21	67.67	67.84	6,139,904.00
10.04.2026	68.63	67.38	68.09	67.84	4,147,275.00
13.04.2026	67.16	65.76	66.74	67.07	4,200,647.00
14.04.2026	72.17	68.08	68.66	71.71	8,159,614.00
15.04.2026	73.40	70.87	71.47	72.01	6,489,792.00
16.04.2026	72.93	69.67	71.87	69.90	4,812,142.00
17.04.2026	75.02	71.32	74.43	71.69	6,732,331.00
20.04.2026	72.24	70.94	71.41	71.22	3,770,215.00
21.04.2026	71.78	69.59	70.61	70.23	5,068,867.00
22.04.2026	70.77	68.08	70.51	68.42	3,985,198.00
23.04.2026	70.28	67.46	68.43	68.38	4,399,311.00
24.04.2026	69.58	67.99	68.79	68.47	2,949,979.00
27.04.2026	69.65	68.20	68.79	68.22	2,453,643.00
28.04.2026	68.38	66.84	67.81	67.23	3,453,083.00
29.04.2026	67.20	65.82	66.60	66.30	3,575,550.00
30.04.2026	68.33	67.05	67.41	68.03	2,862,772.00
01.05.2026	70.74	67.60	68.15	69.00	4,609,775.00
05.05.2026	71.33	68.93	69.00	70.87	4,687,157.00
06.05.2026	74.74	72.74	74.69	73.32	4,070,336.00
07.05.2026	74.97	72.30	74.34	73.12	3,905,955.00
08.05.2026	73.90	72.70	73.43	73.34	2,259,849.00
11.05.2026	73.06	71.09	73.00	71.23	3,107,284.00
12.05.2026	71.22	70.01	70.60	70.74	2,513,854.00
13.05.2026	71.33	70.12	70.46	71.08	1,955,986.00
14.05.2026	72.54	71.01	72.24	71.55	2,617,034.00
15.05.2026	70.98	69.57	70.32	70.23	3,330,219.00
18.05.2026	72.53	69.48	71.27	70.25	3,593,699.00
19.05.2026	69.09	67.76	69.00	67.78	2,824,754.00
20.05.2026	74.95	68.16	68.50	74.12	6,404,364.00
21.05.2026	75.70	72.61	72.85	75.66	4,041,331.00
22.05.2026	77.10	75.52	76.00	76.16	3,248,232.00
26.05.2026	79.59	78.01	78.48	79.42	4,475,060.00
27.05.2026	83.75	80.89	81.17	81.79	6,604,982.00
28.05.2026	83.00	80.34	80.73	82.51	3,748,213.00
29.05.2026	83.83	82.36	82.94	82.50	3,703,387.00
01.06.2026	81.83	79.30	81.07	81.46	3,901,116.00
02.06.2026	81.93	79.61	80.90	80.04	2,657,792.00
03.06.2026	79.94	78.60	79.63	78.80	2,711,010.00
04.06.2026	80.44	78.85	80.12	79.50	2,444,426.00
05.06.2026	80.04	78.54	78.99	79.39	2,455,473.00
08.06.2026	80.00	78.20	79.52	78.21	2,004,590.00
09.06.2026	81.80	78.14	79.96	81.18	3,854,691.00
10.06.2026	79.77	76.43	79.20	76.49	3,045,203.00
11.06.2026	81.98	76.41	76.41	81.84	3,921,744.00
12.06.2026	83.44	80.93	83.40	83.06	3,457,749.00
15.06.2026	87.38	83.89	86.05	84.07	4,448,587.00
16.06.2026	85.70	82.97	85.15	83.14	3,879,271.00
17.06.2026	84.04	81.94	83.35	82.21	4,135,597.00
18.06.2026	85.04	83.67	84.32	84.17	4,806,058.00
22.06.2026	86.63	84.24	84.31	85.93	2,759,254.00
23.06.2026	86.96	84.27	84.55	86.71	3,103,845.00
24.06.2026	90.71	87.64	88.01	90.65	4,658,694.00
25.06.2026	95.14	91.06	91.97	92.12	5,487,999.00
26.06.2026	93.06	91.94	91.99	92.53	4,659,964.00
29.06.2026	93.27	91.65	92.00	93.15	2,618,756.00
30.06.2026	94.98	92.39	93.06	93.65	2,714,455.00
01.07.2026	94.59	92.95	94.59	93.03	3,025,449.00
02.07.2026	95.68	91.98	95.04	92.75	2,719,648.00
06.07.2026	95.53	91.13	93.50	91.69	3,203,063.00
07.07.2026	92.20	88.17	91.66	88.63	4,713,894.00
08.07.2026	87.44	85.35	86.76	85.49	2,031,729.00
09.07.2026	89.59	87.72	88.01	88.98	4,725,455.00
10.07.2026	89.20	85.35	87.67	87.54	4,260,506.00
13.07.2026	88.08	85.50	87.99	86.22	3,815,713.00
14.07.2026	87.04	84.83	87.02	85.52	3,043,316.00
15.07.2026	86.39	85.34	86.16	85.99	3,258,653.00
16.07.2026	87.19	85.03	85.31	86.70	2,303,945.00
17.07.2026	86.00	83.56	85.31	84.17	2,827,239.00
20.07.2026	85.50	83.82	84.74	84.53	2,327,337.00
21.07.2026	85.33	83.81	85.31	84.62	1,705,273.00
22.07.2026	84.58	82.90	83.40	83.53	2,299,505.00
23.07.2026	82.10	80.64	81.11	81.98	3,447,413.00
24.07.2026	86.01	82.43	82.67	85.07	2,403,372.00
27.07.2026	88.57	85.74	86.69	86.67	3,799,925.00
28.07.2026	89.69	86.23	86.91	89.36	3,614,129.00
29.07.2026	88.51	86.13	87.03	86.28	2,488,755.00
30.07.2026	89.26	86.22	87.84	88.59	2,525,078.00
31.07.2026	88.58	87.32	88.00	87.44	1,831,936.00
03.08.2026	91.93	89.20	89.57	91.61	2,573,042.00
04.08.2026	94.08	91.89	93.41	92.77	2,363,962.00
05.08.2026	95.00	93.07	93.44	93.15	2,306,795.00
06.08.2026	93.30	91.93	92.41	92.00	2,055,629.00
07.08.2026	92.44	90.85	92.32	91.33	1,589,666.00
10.08.2026	90.51	88.94	90.35	89.20	1,686,117.00
11.08.2026	90.90	88.93	89.23	90.44	1,226,851.00
12.08.2026	91.14	88.50	90.76	89.95	1,399,228.00
13.08.2026	92.21	90.86	91.52	91.32	1,581,547.00
14.08.2026	91.26	89.06	91.04	89.35	2,148,465.00
17.08.2026	89.03	87.53	88.95	87.60	1,700,426.00
18.08.2026	87.22	85.68	86.89	85.69	2,083,350.00
19.08.2026	86.72	83.06	86.13	83.29	2,390,849.00
20.08.2026	82.20	80.68	82.20	81.07	2,820,073.00
21.08.2026	83.07	82.07	82.24	82.40	2,112,167.00
24.08.2026	84.32	82.14	83.57	82.49	1,958,022.00
25.08.2026	84.43	82.13	84.27	83.64	3,078,013.00
26.08.2026	84.98	83.01	84.67	83.08	2,911,334.00
27.08.2026	83.01	80.95	82.50	81.13	2,418,493.00
28.08.2026	82.31	79.89	81.88	80.06	1,921,505.00

צרו איתנו קשר *5988