29,401$
-0,34%
Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,37 | 29,56 | 29,10 | 29,30 | -0,68% | 574.625,00 |
| 24.04.2024 | 29,57 | 29,69 | 29,27 | 29,50 | -0,87% | 695.027,00 |
| 23.04.2024 | 29,46 | 29,81 | 29,15 | 29,76 | 0,51% | 782.153,00 |
| 22.04.2024 | 29,67 | 30,13 | 29,41 | 29,61 | -0,20% | 731.940,00 |
| 19.04.2024 | 29,39 | 30,06 | 29,31 | 29,67 | 0,75% | 527.847,00 |
| 18.04.2024 | 30,22 | 30,22 | 29,31 | 29,45 | -2,16% | 720.710,00 |
| 17.04.2024 | 30,70 | 30,84 | 29,84 | 30,10 | -1,31% | 637.137,00 |
| 16.04.2024 | 30,74 | 30,85 | 30,12 | 30,50 | -1,45% | 949.865,00 |
| 15.04.2024 | 31,50 | 31,55 | 30,57 | 30,95 | -2,15% | 1.248.950,00 |
| 12.04.2024 | 31,95 | 32,09 | 31,15 | 31,63 | 0,13% | 1.140.717,00 |
| 11.04.2024 | 31,76 | 31,98 | 31,28 | 31,59 | 0,38% | 736.262,00 |
| 10.04.2024 | 31,14 | 31,68 | 30,96 | 31,47 | 0,25% | 826.837,00 |
| 09.04.2024 | 32,54 | 32,69 | 31,34 | 31,39 | -3,03% | 874.963,00 |
| 08.04.2024 | 33,10 | 33,27 | 32,28 | 32,37 | -3,05% | 959.783,00 |
| 05.04.2024 | 33,10 | 33,60 | 32,67 | 33,39 | 1,80% | 1.237.401,00 |
| 04.04.2024 | 32,04 | 33,18 | 32,04 | 32,80 | 1,96% | 1.401.135,00 |
| 03.04.2024 | 31,75 | 32,63 | 31,63 | 32,17 | 1,77% | 1.585.836,00 |
| 02.04.2024 | 30,86 | 31,69 | 30,50 | 31,61 | 2,93% | 1.319.776,00 |
| 01.04.2024 | 30,53 | 31,44 | 29,82 | 30,71 | -0,10% | 1.079.710,00 |
| 28.03.2024 | 30,70 | 30,84 | 30,06 | 30,74 | 0,26% | 1.488.486,00 |
| 27.03.2024 | 30,66 | 30,98 | 30,53 | 30,66 | 0,33% | 585.681,00 |
| 26.03.2024 | 30,78 | 31,09 | 30,46 | 30,56 | -0,29% | 814.685,00 |
| 25.03.2024 | 31,00 | 31,41 | 30,59 | 30,65 | -0,29% | 686.767,00 |
| 22.03.2024 | 30,72 | 30,77 | 30,31 | 30,74 | 0,20% | 704.923,00 |
| 21.03.2024 | 30,62 | 30,91 | 30,31 | 30,68 | 0,29% | 768.437,00 |
| 20.03.2024 | 29,98 | 30,62 | 29,88 | 30,59 | 1,19% | 1.101.475,00 |
| 19.03.2024 | 29,54 | 30,44 | 29,54 | 30,23 | 2,02% | 1.284.093,00 |
| 18.03.2024 | 29,63 | 30,09 | 29,13 | 29,63 | 0,44% | 1.309.955,00 |
| 15.03.2024 | 27,88 | 29,73 | 27,88 | 29,50 | 6,61% | 3.886.818,00 |
| 14.03.2024 | 27,25 | 27,88 | 26,83 | 27,67 | 1,80% | 1.169.786,00 |
| 13.03.2024 | 26,23 | 27,59 | 26,16 | 27,18 | 5,06% | 1.159.475,00 |
| 12.03.2024 | 26,43 | 26,47 | 25,75 | 25,87 | -2,67% | 1.104.785,00 |
| 11.03.2024 | 26,42 | 26,81 | 26,23 | 26,58 | 0,30% | 1.387.905,00 |
| 08.03.2024 | 26,01 | 26,70 | 25,91 | 26,50 | 1,81% | 1.924.739,00 |
| 07.03.2024 | 25,46 | 26,10 | 25,32 | 26,03 | 2,97% | 613.094,00 |
| 06.03.2024 | 25,54 | 25,78 | 24,66 | 25,28 | -0,47% | 1.051.590,00 |
| 05.03.2024 | 25,61 | 26,06 | 25,30 | 25,40 | -0,94% | 802.716,00 |
| 04.03.2024 | 25,63 | 26,42 | 25,42 | 25,64 | -0,81% | 890.666,00 |
| 01.03.2024 | 25,74 | 26,24 | 25,62 | 25,85 | 1,33% | 1.070.843,00 |
| 29.02.2024 | 24,57 | 25,75 | 24,55 | 25,51 | 3,40% | 1.577.587,00 |
| 28.02.2024 | 25,49 | 25,94 | 24,54 | 24,67 | -4,08% | 2.202.930,00 |
| 27.02.2024 | 26,69 | 28,37 | 25,55 | 25,72 | -9,08% | 2.387.800,00 |
| 26.02.2024 | 28,11 | 28,66 | 27,91 | 28,29 | 0,11% | 1.332.405,00 |
| 23.02.2024 | 27,36 | 28,37 | 27,19 | 28,26 | 2,17% | 823.716,00 |
| 22.02.2024 | 27,33 | 27,68 | 27,01 | 27,66 | -0,43% | 1.145.309,00 |
| 21.02.2024 | 27,58 | 27,99 | 27,43 | 27,78 | 1,65% | 1.099.392,00 |
| 20.02.2024 | 28,16 | 28,21 | 27,04 | 27,33 | -3,50% | 1.133.665,00 |
| 16.02.2024 | 28,67 | 28,84 | 28,16 | 28,32 | -1,32% | 640.058,00 |
| 15.02.2024 | 28,02 | 28,91 | 28,02 | 28,70 | 2,24% | 985.174,00 |
| 14.02.2024 | 28,17 | 28,23 | 27,45 | 28,07 | 0,72% | 731.901,00 |
| 13.02.2024 | 28,11 | 28,37 | 27,58 | 27,87 | -1,62% | 848.572,00 |
| 12.02.2024 | 28,47 | 28,82 | 28,27 | 28,33 | -0,35% | 878.489,00 |
| 09.02.2024 | 27,98 | 28,50 | 27,98 | 28,43 | 1,14% | 1.047.401,00 |
| 08.02.2024 | 27,29 | 28,26 | 27,25 | 28,11 | 2,93% | 696.046,00 |
| 07.02.2024 | 26,81 | 27,68 | 26,63 | 27,31 | 2,44% | 750.597,00 |
| 06.02.2024 | 27,21 | 27,80 | 26,60 | 26,66 | -1,91% | 807.293,00 |
| 05.02.2024 | 26,21 | 27,25 | 26,00 | 27,18 | 2,57% | 664.237,00 |
| 02.02.2024 | 26,84 | 26,99 | 26,20 | 26,50 | -1,71% | 847.346,00 |
| 01.02.2024 | 27,16 | 27,35 | 26,18 | 26,96 | -0,26% | 1.002.182,00 |
| 31.01.2024 | 27,98 | 28,05 | 27,02 | 27,03 | -2,98% | 1.085.179,00 |
| 30.01.2024 | 26,68 | 27,89 | 26,54 | 27,86 | 3,26% | 1.352.866,00 |
| 29.01.2024 | 26,57 | 27,00 | 26,22 | 26,98 | 1,47% | 792.816,00 |
| 26.01.2024 | 25,79 | 26,63 | 25,67 | 26,59 | 3,18% | 728.628,00 |
| 25.01.2024 | 25,52 | 25,82 | 25,29 | 25,77 | 2,71% | 789.012,00 |
| 24.01.2024 | 25,10 | 25,17 | 24,79 | 25,09 | 0,40% | 759.996,00 |
| 23.01.2024 | 24,74 | 25,06 | 24,45 | 24,99 | 0,97% | 1.063.318,00 |
| 22.01.2024 | 24,44 | 24,84 | 24,18 | 24,75 | 1,39% | 708.604,00 |
| 19.01.2024 | 24,22 | 24,43 | 23,85 | 24,41 | 1,37% | 717.271,00 |
| 18.01.2024 | 23,95 | 24,09 | 23,55 | 24,08 | 0,63% | 695.199,00 |
| 17.01.2024 | 24,22 | 24,46 | 23,82 | 23,93 | -2,57% | 905.397,00 |
| 16.01.2024 | 25,33 | 25,63 | 24,54 | 24,56 | -3,15% | 893.873,00 |
| 12.01.2024 | 25,62 | 25,75 | 25,17 | 25,36 | 0,88% | 644.234,00 |
| 11.01.2024 | 24,64 | 25,26 | 24,59 | 25,14 | 2,53% | 992.687,00 |
| 10.01.2024 | 25,20 | 25,25 | 24,41 | 24,52 | -2,66% | 799.838,00 |
| 09.01.2024 | 25,56 | 25,56 | 24,98 | 25,19 | -1,91% | 846.375,00 |
| 08.01.2024 | 25,76 | 25,84 | 24,99 | 25,68 | -1,83% | 986.758,00 |
| 05.01.2024 | 26,38 | 26,53 | 26,00 | 26,16 | 0,15% | 722.633,00 |
| 04.01.2024 | 26,88 | 27,18 | 26,01 | 26,12 | -2,17% | 697.243,00 |
| 03.01.2024 | 26,33 | 27,13 | 26,19 | 26,70 | 1,25% | 890.684,00 |
| 02.01.2024 | 25,80 | 26,46 | 25,79 | 26,37 | 2,21% | 704.436,00 |
| 29.12.2023 | 26,19 | 26,21 | 25,78 | 25,80 | -1,26% | 816.875,00 |
| 28.12.2023 | 26,36 | 26,60 | 26,07 | 26,13 | -1,66% | 520.193,00 |
| 27.12.2023 | 26,76 | 26,82 | 26,38 | 26,57 | -0,56% | 503.770,00 |
| 26.12.2023 | 26,87 | 26,98 | 26,52 | 26,72 | 0,60% | 781.787,00 |
| 22.12.2023 | 26,77 | 26,83 | 26,28 | 26,56 | 0,34% | 691.507,00 |
| 21.12.2023 | 26,45 | 26,74 | 25,99 | 26,47 | 0,11% | 739.775,00 |
| 20.12.2023 | 26,99 | 27,21 | 26,41 | 26,44 | -2,18% | 1.192.315,00 |
| 19.12.2023 | 27,26 | 27,38 | 26,88 | 27,03 | -0,30% | 1.323.558,00 |
| 18.12.2023 | 27,47 | 27,55 | 26,98 | 27,11 | 0,18% | 1.250.990,00 |
| 15.12.2023 | 27,34 | 27,42 | 26,69 | 27,06 | -0,88% | 1.904.528,00 |
| 14.12.2023 | 26,75 | 27,45 | 26,75 | 27,30 | 3,61% | 826.507,00 |
| 13.12.2023 | 25,47 | 26,38 | 25,34 | 26,35 | 3,21% | 781.431,00 |
| 12.12.2023 | 25,66 | 25,74 | 25,26 | 25,53 | -1,50% | 931.718,00 |
| 11.12.2023 | 25,85 | 26,23 | 25,73 | 25,92 | -0,08% | 817.003,00 |
| 08.12.2023 | 25,82 | 26,38 | 25,82 | 25,94 | 1,73% | 1.218.383,00 |
| 07.12.2023 | 25,65 | 25,69 | 25,29 | 25,50 | 0,12% | 760.249,00 |
| 06.12.2023 | 26,61 | 26,77 | 25,43 | 25,47 | -4,96% | 972.370,00 |
| 05.12.2023 | 27,53 | 27,84 | 26,79 | 26,80 | -2,69% | 654.669,00 |
| 04.12.2023 | 27,54 | 28,05 | 27,30 | 27,54 | -0,76% | 885.359,00 |
| 01.12.2023 | 27,18 | 28,00 | 27,12 | 27,75 | 2,25% | 777.980,00 |