גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:23

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דלתא איירליינס

Delta Air Lines

מניה DAL ניו-יורק USD

שער

57.56

שינוי

+0.85%

שינוי ב USD

0.49

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	57.62	57.62	57.62	57.62	0.00
16:50	57.53	57.53	57.53	57.53	117,750.00
17:00	57.68	57.68	57.68	57.68	70,355.00
17:10	57.46	57.46	57.46	57.46	82,611.00
17:20	57.5	57.5	57.5	57.5	139,416.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.09.2025 17:00	57.31	56.7214	57.31	57.11	1,399,865.00
29.09.2025 17:30	57.2323	56.88	57.115	57.04	2,391,629.00
29.09.2025 18:00	57.06	56.8	57.04	56.945	3,396,422.00
29.09.2025 18:30	56.965	56.74	56.965	56.795	3,725,591.00
29.09.2025 19:00	57.07	56.87	56.92	57	3,993,111.00
29.09.2025 19:30	57.165	56.84	57.01	57.165	4,400,048.00
29.09.2025 20:00	57.3	57.035	57.14	57.28	5,483,802.00
29.09.2025 20:30	57.66	57.215	57.285	57.66	4,377,449.00
29.09.2025 21:00	57.765	57.5951	57.675	57.74	7,047,335.00
29.09.2025 21:30	58.065	57.69	57.73	58.01	7,218,530.00
29.09.2025 22:00	58.035	57.71	57.985	57.965	7,885,730.00
29.09.2025 22:30	58.145	57.66	57.94	57.66	8,576,144.00
30.09.2025 16:30	57.56	57.25	57.48	57.25	122,213.00
30.09.2025 17:00	56.9843	56.63	56.94	56.73	1,038,560.00
30.09.2025 17:30	56.705	56.21	56.705	56.25	1,204,843.00
30.09.2025 18:00	56.155	55.78	56.155	55.89	2,601,222.00
30.09.2025 18:30	55.935	55.725	55.874	55.765	4,110,815.00
30.09.2025 19:00	56.13	55.77	55.8299	56.13	5,277,154.00
30.09.2025 19:30	56.161	55.895	56.161	55.99	3,400,691.00
30.09.2025 20:00	56.055	55.785	55.95	55.82	6,667,230.00
30.09.2025 20:30	56.11	55.717	55.8	56.0009	7,883,870.00
30.09.2025 21:00	56.05	55.9	55.97	55.95	6,901,732.00
30.09.2025 21:30	56.13	55.895	55.93	56.07	8,363,701.00
30.09.2025 22:00	56.44	56.05	56.08	56.39	10,254,173.00
30.09.2025 22:30	56.775	56.35	56.39	56.715	11,288,127.00
01.10.2025 16:30	57.77	56.8	57.45	56.835	1,276,003.00
01.10.2025 17:00	57.07	56.5173	57	56.78	2,231,839.00
01.10.2025 17:30	56.975	56.57	56.77	56.83	3,529,406.00
01.10.2025 18:00	56.92	56.7	56.84	56.92	3,726,312.00
01.10.2025 18:30	57.1099	56.94	56.97	56.985	1,989,262.00
01.10.2025 19:00	56.9995	56.6	56.9995	56.715	6,393,138.00
01.10.2025 19:30	56.745	56.52	56.71	56.53	7,207,159.00
01.10.2025 20:00	56.665	56.51	56.53	56.62	8,622,253.00
01.10.2025 20:30	56.66	56.5	56.66	56.55	6,768,661.00
01.10.2025 21:00	56.57	56.4033	56.57	56.57	8,706,345.00
01.10.2025 21:30	56.7235	56.55	56.55	56.65	5,063,696.00
01.10.2025 22:00	56.685	56.335	56.65	56.465	9,145,441.00
01.10.2025 22:30	56.48	55.99	56.48	56.065	7,983,363.00
02.10.2025 16:30	56.894	55.915	56.64	56.88	645,171.00
02.10.2025 17:00	56.655	56.15	56.655	56.42	1,665,832.00
02.10.2025 17:30	56.58	56.29	56.42	56.53	2,660,767.00
02.10.2025 18:00	56.6	56.37	56.501	56.45	3,093,140.00
02.10.2025 18:30	56.955	56.435	56.435	56.785	3,839,863.00
02.10.2025 19:00	57.065	56.72	56.76	56.99	5,895,561.00
02.10.2025 19:30	57.06	56.92	56.98	57.035	2,958,344.00
02.10.2025 20:00	57.09	56.89	57.015	57.085	8,336,388.00
02.10.2025 20:30	57.375	57.06	57.095	57.36	7,121,810.00
02.10.2025 21:00	57.4	57.325	57.38	57.335	1,571,638.00
02.10.2025 21:30	57.42	57.2056	57.331	57.28	6,490,539.00
02.10.2025 22:00	57.295	57.23	57.295	57.23	2,364,065.00
02.10.2025 22:30	57.08	56.9	56.95	57.08	4,460,017.00
03.10.2025 16:30	57.86	57.415	57.645	57.57	514,801.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.10.2024	49.65	48.35	49.07	49.28	8,537,141.00
07.10.2024	49.67	48.91	49.07	49.47	7,037,179.00
08.10.2024	51.20	49.90	49.93	50.62	8,392,284.00
09.10.2024	51.88	50.62	50.80	50.98	9,620,510.00
10.10.2024	51.50	49.29	50.51	50.29	16,877,570.00
11.10.2024	51.52	49.44	49.97	51.33	8,032,939.00
14.10.2024	53.37	51.07	51.35	53.18	9,361,707.00
15.10.2024	54.29	52.55	53.84	52.73	9,082,266.00
16.10.2024	56.48	53.20	53.25	56.31	18,787,260.00
17.10.2024	56.05	55.06	55.50	55.26	8,310,215.00
18.10.2024	56.24	54.86	55.55	55.80	8,138,210.00
21.10.2024	55.21	54.45	54.68	55.10	6,861,190.00
22.10.2024	55.22	54.17	55.08	54.80	5,669,519.00
23.10.2024	55.09	54.24	54.39	54.65	6,559,023.00
24.10.2024	55.76	54.12	55.28	54.77	5,679,330.00
25.10.2024	55.26	53.87	55.00	54.12	5,978,775.00
28.10.2024	56.64	55.36	55.50	55.38	10,897,040.00
29.10.2024	57.37	54.60	54.70	57.34	9,515,621.00
30.10.2024	59.07	57.12	57.12	58.46	11,042,530.00
31.10.2024	59.09	57.10	58.30	57.22	7,745,105.00
04.11.2024	58.12	56.81	57.82	56.89	7,956,272.00
05.11.2024	58.63	57.08	57.09	58.29	5,349,073.00
06.11.2024	62.66	60.33	60.50	62.32	16,397,150.00
07.11.2024	62.47	60.41	61.65	60.43	7,390,100.00
11.11.2024	63.83	60.83	61.08	63.56	8,039,038.00
12.11.2024	64.11	62.81	63.20	64.05	6,376,646.00
13.11.2024	65.74	64.01	64.26	64.46	8,484,693.00
14.11.2024	66.25	64.62	65.02	64.85	7,172,336.00
15.11.2024	65.84	63.86	65.44	64.07	9,810,475.00
18.11.2024	64.08	62.38	64.08	63.24	6,567,984.00
19.11.2024	65.16	61.29	61.69	64.75	9,765,120.00
20.11.2024	65.05	61.66	64.10	63.64	10,866,250.00
21.11.2024	65.05	63.29	64.70	63.34	9,918,252.00
22.11.2024	63.62	62.90	63.45	63.34	6,037,995.00
25.11.2024	65.18	63.97	64.33	64.49	7,861,908.00
26.11.2024	65.94	63.99	64.86	64.14	5,484,844.00
27.11.2024	64.40	63.23	64.07	63.62	5,552,151.00
29.11.2024	64.08	63.56	63.65	63.82	3,111,303.00
02.12.2024	64.23	63.16	64.00	63.41	6,015,874.00
03.12.2024	63.53	62.07	63.41	62.57	5,329,497.00
04.12.2024	64.27	62.77	62.92	64.26	5,000,430.00
05.12.2024	67.50	65.35	66.64	65.77	9,371,651.00
06.12.2024	67.11	64.17	66.98	64.53	8,519,482.00
09.12.2024	64.86	62.20	64.47	62.26	6,231,886.00
10.12.2024	64.25	62.34	63.68	62.77	6,402,576.00
11.12.2024	63.98	62.67	62.98	63.48	7,097,861.00
12.12.2024	63.79	61.39	63.60	61.63	7,954,141.00
13.12.2024	62.29	60.94	62.29	61.52	5,748,831.00
16.12.2024	61.81	60.54	61.42	61.05	6,008,659.00
17.12.2024	61.29	60.45	60.84	60.81	5,518,915.00
18.12.2024	61.98	58.31	60.98	58.88	7,984,981.00
19.12.2024	60.61	58.87	59.69	60.38	9,394,637.00
20.12.2024	61.84	59.83	59.83	60.93	13,914,480.00
23.12.2024	61.56	59.89	60.60	61.52	7,193,255.00
24.12.2024	62.95	61.27	61.41	62.56	3,218,273.00
26.12.2024	62.85	61.71	62.00	62.40	4,477,814.00
27.12.2024	62.39	61.05	61.99	61.26	7,152,960.00
30.12.2024	61.18	59.36	60.17	60.72	5,140,018.00
31.12.2024	61.11	60.09	60.56	60.50	4,325,401.00
06.01.2025	60.95	59.61	60.30	60.04	9,615,560.00
07.01.2025	61.58	59.95	60.30	61.18	9,065,487.00
08.01.2025	61.86	59.89	60.95	61.42	8,886,207.00
10.01.2025	68.99	64.51	64.99	66.95	27,073,600.00
13.01.2025	66.40	63.33	66.31	65.10	12,365,240.00
14.01.2025	66.72	65.35	66.50	66.29	6,882,836.00
15.01.2025	67.28	65.11	67.13	65.50	8,789,582.00
16.01.2025	66.43	64.84	65.44	66.18	6,385,035.00
17.01.2025	67.00	65.64	66.70	65.82	5,967,975.00
21.01.2025	68.51	66.76	66.76	68.34	11,742,010.00
22.01.2025	69.98	67.20	69.77	67.78	11,607,610.00
23.01.2025	68.66	67.18	68.19	67.43	7,965,803.00
24.01.2025	67.95	66.69	67.38	67.18	5,162,715.00
27.01.2025	68.28	66.32	66.33	67.77	3,978,591.00
28.01.2025	67.72	66.27	67.63	67.65	5,019,934.00
29.01.2025	68.53	67.58	68.31	68.43	4,830,412.00
30.01.2025	69.10	67.80	68.00	68.57	6,364,643.00
31.01.2025	69.22	67.20	68.81	67.27	4,477,084.00
03.02.2025	66.12	64.97	65.14	66.12	1,288,827.00
04.02.2025	69.12	66.54	67.30	69.06	7,778,087.00
05.02.2025	69.45	68.02	68.70	69.40	2,903,603.00
06.02.2025	69.36	67.26	69.15	67.92	5,996,698.00
07.02.2025	68.75	67.47	68.19	68.14	5,310,149.00
10.02.2025	67.90	65.84	67.85	66.19	6,799,675.00
11.02.2025	65.90	64.08	65.66	64.75	7,885,846.00
12.02.2025	66.42	64.61	64.94	66.33	7,636,091.00
13.02.2025	66.82	61.21	66.48	63.70	9,102,061.00
14.02.2025	65.53	63.90	64.35	65.39	5,974,489.00
18.02.2025	66.13	64.02	64.78	64.34	6,871,726.00
19.02.2025	65.90	63.82	63.95	65.04	7,452,760.00
20.02.2025	65.49	62.51	65.10	63.75	8,667,758.00
21.02.2025	64.31	59.62	63.95	60.00	12,761,370.00
24.02.2025	62.29	60.24	61.33	61.49	11,215,640.00
25.02.2025	62.22	59.82	61.55	61.76	9,265,662.00
26.02.2025	63.44	61.63	62.20	61.70	5,466,472.00
27.02.2025	62.11	59.42	61.86	59.75	7,321,358.00
28.02.2025	60.59	59.05	59.80	60.12	8,519,128.00
03.03.2025	60.63	57.63	60.11	58.45	7,891,179.00
04.03.2025	56.88	53.83	56.66	54.60	17,767,260.00
05.03.2025	57.10	54.59	55.06	56.77	8,670,043.00
06.03.2025	56.94	54.55	55.74	54.96	10,546,740.00
07.03.2025	54.34	51.13	54.01	53.28	15,598,020.00
10.03.2025	51.63	48.40	51.63	50.33	20,037,720.00
11.03.2025	49.28	45.83	48.42	46.68	31,460,060.00
12.03.2025	47.40	44.13	46.94	45.30	16,751,660.00
13.03.2025	46.12	42.84	45.35	43.92	16,222,270.00
14.03.2025	46.76	44.18	44.78	46.75	16,653,430.00
17.03.2025	47.04	45.70	45.80	46.89	12,561,180.00
18.03.2025	46.44	44.94	46.04	45.92	13,904,720.00
19.03.2025	47.97	46.00	46.01	47.79	10,763,270.00
20.03.2025	47.44	46.58	46.72	46.95	6,810,034.00
21.03.2025	46.96	45.36	46.00	46.77	17,058,560.00
24.03.2025	49.37	47.70	47.75	48.88	9,834,078.00
25.03.2025	49.99	48.41	49.60	48.67	8,225,836.00
26.03.2025	49.28	47.51	48.90	48.07	6,851,527.00
27.03.2025	48.00	45.98	47.52	46.15	11,151,180.00
28.03.2025	46.02	43.60	46.00	43.78	14,966,710.00
31.03.2025	44.01	40.78	42.00	43.60	18,038,480.00
01.04.2025	42.56	40.85	42.33	42.42	13,963,540.00
02.04.2025	43.56	41.39	41.44	43.37	9,954,654.00
03.04.2025	40.68	38.65	40.57	38.71	18,078,310.00
04.04.2025	37.80	34.74	37.28	37.25	19,500,760.00
07.04.2025	39.94	35.13	35.68	37.29	20,095,970.00
08.04.2025	39.26	35.46	38.87	35.88	24,537,140.00
09.04.2025	44.99	36.56	36.90	44.27	41,368,460.00
10.04.2025	42.82	38.66	42.22	39.36	20,008,190.00
11.04.2025	40.97	38.89	39.25	40.88	13,689,040.00
14.04.2025	41.58	39.47	41.58	40.30	12,485,260.00
15.04.2025	41.58	40.15	40.20	40.83	10,252,380.00
16.04.2025	42.11	39.91	41.72	40.59	15,120,470.00
17.04.2025	41.21	40.21	40.69	40.85	8,106,848.00
21.04.2025	40.18	38.80	40.16	39.47	9,059,479.00
22.04.2025	40.55	39.59	40.12	40.34	8,447,762.00
23.04.2025	43.87	41.13	43.00	41.40	11,835,500.00
24.04.2025	42.36	40.60	40.80	42.02	8,761,498.00
25.04.2025	41.99	41.01	41.60	41.61	7,135,628.00
28.04.2025	42.80	41.57	41.78	41.96	8,368,901.00
29.04.2025	42.44	41.41	41.63	42.08	6,317,347.00
30.04.2025	41.84	39.94	40.81	41.63	10,572,330.00
01.05.2025	42.43	41.44	42.20	41.50	8,129,892.00
02.05.2025	44.72	42.94	43.00	44.20	13,929,010.00
05.05.2025	46.07	43.57	43.75	45.51	18,723,870.00
06.05.2025	45.33	44.10	44.24	44.81	8,809,210.00
07.05.2025	45.79	44.78	45.13	45.30	8,662,890.00
08.05.2025	48.76	45.88	46.45	48.54	17,676,190.00
09.05.2025	49.37	47.72	48.83	48.34	13,485,880.00
12.05.2025	53.56	50.36	52.02	51.14	18,908,840.00
13.05.2025	53.40	51.02	51.17	52.99	14,046,340.00
14.05.2025	53.15	50.54	52.52	50.58	13,523,630.00
15.05.2025	50.67	49.56	50.52	50.28	7,723,608.00
16.05.2025	51.27	50.04	50.12	50.92	8,290,807.00
19.05.2025	51.64	50.15	50.93	51.19	8,061,636.00
20.05.2025	51.37	49.81	50.98	49.98	9,035,838.00
21.05.2025	49.55	48.08	49.28	48.27	7,979,157.00
22.05.2025	48.94	47.92	48.35	48.50	9,955,692.00
23.05.2025	48.19	46.88	47.08	47.92	7,659,987.00
27.05.2025	50.13	48.53	48.76	49.40	11,311,360.00
28.05.2025	49.52	48.42	49.27	48.60	7,344,491.00
29.05.2025	49.38	48.20	49.17	48.50	9,042,279.00
30.05.2025	48.71	47.84	48.24	48.39	9,180,425.00
02.06.2025	48.86	47.49	48.09	48.50	8,100,512.00
03.06.2025	49.31	48.08	48.58	48.83	9,386,597.00
04.06.2025	49.72	48.60	48.72	48.98	8,225,698.00
05.06.2025	49.58	48.48	48.69	48.84	7,385,196.00
06.06.2025	51.04	49.79	49.80	50.95	7,362,410.00
09.06.2025	51.94	51.01	51.30	51.20	6,338,058.00
10.06.2025	52.08	50.80	51.20	51.68	5,857,118.00
11.06.2025	52.00	48.60	51.87	49.17	10,187,360.00
12.06.2025	48.94	47.88	48.49	48.88	7,637,372.00
13.06.2025	48.19	45.86	46.20	47.04	12,918,370.00
16.06.2025	49.60	47.40	47.73	49.46	10,084,650.00
17.06.2025	48.94	47.04	48.50	47.32	9,174,919.00
18.06.2025	48.46	47.06	47.10	47.56	7,379,366.00
20.06.2025	48.19	47.12	47.82	47.20	10,775,410.00
23.06.2025	48.44	45.28	46.80	48.25	15,555,400.00
24.06.2025	50.29	49.09	49.50	49.56	10,654,690.00
25.06.2025	49.72	48.12	49.65	48.31	7,873,841.00
26.06.2025	49.25	48.19	48.54	48.97	8,275,006.00
27.06.2025	49.97	48.70	49.24	49.59	10,165,260.00
30.06.2025	50.00	48.62	49.82	49.18	12,525,230.00
01.07.2025	49.42	48.56	49.10	49.00	10,030,240.00
02.07.2025	50.15	48.24	49.18	50.13	9,814,014.00
03.07.2025	51.39	50.35	50.50	50.86	6,123,126.00
07.07.2025	51.70	49.19	50.66	50.00	12,268,700.00
08.07.2025	51.83	50.42	50.78	50.52	10,680,060.00
09.07.2025	51.51	49.83	51.27	50.70	12,725,740.00
10.07.2025	57.82	54.80	56.20	56.78	46,902,060.00
11.07.2025	56.80	54.65	56.23	56.65	17,763,480.00
14.07.2025	58.30	56.16	56.78	58.11	13,628,490.00
15.07.2025	58.18	55.49	57.99	55.71	13,695,170.00
16.07.2025	56.54	54.89	56.50	55.56	9,042,963.00
17.07.2025	57.37	55.63	56.21	56.34	13,149,530.00
18.07.2025	56.58	55.06	56.36	56.29	8,912,437.00
21.07.2025	56.61	55.85	56.38	56.04	6,071,996.00
22.07.2025	56.17	54.94	55.99	55.67	7,537,372.00
23.07.2025	56.90	55.95	56.35	55.98	6,748,649.00
24.07.2025	56.60	54.43	55.45	54.71	10,685,160.00
25.07.2025	55.00	54.24	54.80	54.86	6,809,672.00
28.07.2025	55.69	54.65	54.99	55.61	6,535,589.00
29.07.2025	55.97	54.22	55.97	54.50	5,908,262.00
30.07.2025	54.48	53.26	54.20	53.60	7,322,356.00
31.07.2025	53.73	52.82	53.45	53.21	6,531,591.00
01.08.2025	51.93	50.44	51.93	51.15	9,531,421.00
04.08.2025	52.59	51.23	51.46	52.52	7,432,790.00
05.08.2025	52.96	51.52	52.79	52.87	5,836,019.00
06.08.2025	54.34	52.95	53.00	54.12	8,464,502.00
07.08.2025	54.46	53.10	54.45	53.63	4,205,343.00
08.08.2025	54.30	52.88	54.13	53.64	6,631,058.00
11.08.2025	54.40	53.12	53.25	53.50	4,816,476.00
12.08.2025	58.57	54.67	54.72	58.44	15,247,050.00
13.08.2025	59.52	57.51	58.22	59.42	9,094,936.00
14.08.2025	59.06	58.20	58.85	58.96	4,297,588.00
15.08.2025	60.49	59.06	59.45	60.24	9,816,170.00
18.08.2025	61.32	59.59	59.97	61.09	6,491,056.00
19.08.2025	61.74	60.36	61.15	60.50	5,728,255.00
20.08.2025	60.31	58.32	59.85	59.05	6,514,725.00
21.08.2025	59.05	57.59	58.98	57.84	5,051,758.00
22.08.2025	61.94	58.11	58.25	61.69	10,294,000.00
25.08.2025	61.12	59.99	61.10	60.41	6,191,278.00
26.08.2025	61.83	60.21	60.42	61.15	5,611,038.00
27.08.2025	62.07	60.85	61.09	61.26	4,687,654.00
28.08.2025	62.46	60.86	61.69	61.97	5,821,430.00
29.08.2025	62.53	61.27	61.91	61.78	4,842,400.00
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

צרו איתנו קשר *5988