Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,62 | 25,37 | 23,55 | 24,62 | -3,41% | - |
| 25.02.2021 | 26,14 | 26,34 | 25,28 | 25,49 | -3,01% | - |
| 24.02.2021 | 25,85 | 26,99 | 0,00 | 26,28 | 2,40% | - |
| 23.02.2021 | 25,64 | 26,05 | 0,00 | 25,67 | 0,90% | - |
| 22.02.2021 | 25,03 | 26,03 | 24,82 | 25,44 | 5,96% | - |
| 19.02.2021 | 24,19 | 24,19 | 23,23 | 24,01 | 6,41% | - |
| 18.02.2021 | 22,23 | 23,01 | 22,13 | 22,56 | -2,65% | - |
| 17.02.2021 | 23,73 | 23,78 | 23,07 | 23,18 | -0,43% | - |
| 16.02.2021 | 22,38 | 23,58 | 22,20 | 23,28 | 3,88% | - |
| 12.02.2021 | 21,93 | 22,53 | 21,88 | 22,41 | 4,09% | - |
| 11.02.2021 | 21,68 | 21,68 | 20,84 | 21,53 | -1,24% | - |
| 10.02.2021 | 21,52 | 22,24 | 21,21 | 21,80 | 2,11% | - |
| 09.02.2021 | 21,51 | 21,88 | 21,29 | 21,35 | -3,72% | - |
| 08.02.2021 | 22,08 | 22,55 | 21,70 | 22,17 | 3,43% | - |
| 05.02.2021 | 21,76 | 21,97 | 21,20 | 21,44 | -2,21% | - |
| 04.02.2021 | 22,00 | 22,00 | 21,92 | 21,92 | 0,34% | - |
| 03.02.2021 | 21,89 | 22,08 | 21,23 | 21,85 | 10,33% | - |
| 02.02.2021 | 19,96 | 20,58 | 19,71 | 19,80 | 5,18% | - |
| 01.02.2021 | 18,26 | 19,02 | 18,14 | 18,83 | 0,03% | - |
| 29.01.2021 | 19,96 | 20,08 | 18,59 | 18,82 | -7,50% | - |
| 28.01.2021 | 22,09 | 22,16 | 19,61 | 20,35 | -4,46% | - |
| 27.01.2021 | 20,38 | 21,63 | 20,38 | 21,30 | 5,50% | - |
| 26.01.2021 | 21,16 | 21,20 | 20,11 | 20,19 | -5,90% | - |
| 25.01.2021 | 21,45 | 21,45 | 21,45 | 21,45 | 3,97% | - |
| 22.01.2021 | 20,38 | 20,90 | 20,34 | 20,63 | 0,49% | - |
| 21.01.2021 | 20,56 | 20,56 | 20,52 | 20,53 | -2,45% | - |
| 20.01.2021 | 21,06 | 21,06 | 21,05 | 21,05 | 3,01% | - |
| 19.01.2021 | 20,52 | 21,05 | 20,42 | 20,43 | 2,02% | - |
| 15.01.2021 | 19,24 | 20,97 | 19,18 | 20,03 | -0,02% | - |
| 14.01.2021 | 20,04 | 20,48 | 19,79 | 20,03 | 5,42% | - |
| 13.01.2021 | 18,51 | 19,17 | 18,13 | 19,00 | -0,13% | - |
| 12.01.2021 | 19,02 | 19,03 | 19,02 | 19,03 | 5,05% | - |
| 11.01.2021 | 16,91 | 18,28 | 16,91 | 18,11 | 8,70% | - |
| 08.01.2021 | 16,69 | 17,16 | 16,44 | 16,66 | -1,27% | - |
| 07.01.2021 | 16,38 | 17,02 | 16,22 | 16,88 | 4,85% | - |
| 06.01.2021 | 15,87 | 16,31 | 0,00 | 16,10 | 1,26% | - |
| 05.01.2021 | 15,78 | 16,52 | 15,78 | 15,90 | 3,65% | - |
| 04.01.2021 | 15,81 | 15,85 | 15,34 | 15,34 | -4,87% | - |
| 31.12.2020 | 16,34 | 16,61 | 16,06 | 16,12 | -0,77% | - |
| 30.12.2020 | 16,01 | 16,37 | 15,85 | 16,25 | 4,50% | - |
| 29.12.2020 | 15,22 | 15,68 | 15,01 | 15,55 | 0,45% | - |
| 28.12.2020 | 15,35 | 15,80 | 15,06 | 15,48 | -0,64% | - |
| 24.12.2020 | 15,39 | 15,65 | 15,18 | 15,58 | -2,56% | - |
| 23.12.2020 | 15,65 | 16,11 | 15,62 | 15,99 | 6,21% | - |
| 22.12.2020 | 15,42 | 15,49 | 15,00 | 15,05 | 1,11% | - |
| 21.12.2020 | 14,65 | 15,14 | 14,64 | 14,89 | -3,50% | - |
| 18.12.2020 | 15,04 | 15,43 | 14,93 | 15,43 | -0,19% | - |
| 17.12.2020 | 15,33 | 15,48 | 15,04 | 15,46 | -0,45% | - |
| 16.12.2020 | 15,71 | 15,99 | 15,41 | 15,53 | -5,51% | - |
| 15.12.2020 | 16,00 | 16,43 | 15,85 | 16,43 | -0,79% | - |
| 14.12.2020 | 15,88 | 17,36 | 15,48 | 16,56 | 0,12% | - |
| 11.12.2020 | 16,30 | 16,63 | 16,17 | 16,54 | -0,42% | - |
| 10.12.2020 | 17,19 | 17,26 | 14,12 | 16,61 | 5,03% | - |
| 09.12.2020 | 16,36 | 16,45 | 13,79 | 15,82 | 2,07% | - |
| 08.12.2020 | 15,80 | 16,01 | 15,14 | 15,50 | 1,71% | - |
| 07.12.2020 | 15,23 | 15,92 | 15,16 | 15,24 | -3,85% | - |
| 04.12.2020 | 16,06 | 16,27 | 15,32 | 15,85 | 8,60% | - |
| 03.12.2020 | 14,40 | 16,54 | 14,07 | 14,59 | 3,84% | - |
| 02.12.2020 | 13,98 | 14,49 | 13,72 | 14,05 | 6,04% | - |
| 01.12.2020 | 14,44 | 14,50 | 13,22 | 13,25 | 3,03% | - |
| 30.11.2020 | 14,10 | 14,33 | 12,86 | 12,86 | -13,28% | - |
| 27.11.2020 | 14,81 | 15,30 | 14,57 | 14,83 | -0,34% | - |
| 25.11.2020 | 14,75 | 15,15 | 14,69 | 14,88 | -1,13% | - |
| 24.11.2020 | 14,82 | 15,08 | 14,55 | 15,05 | 3,83% | - |
| 23.11.2020 | 14,46 | 14,50 | 14,46 | 14,50 | 10,40% | - |
| 20.11.2020 | 13,37 | 13,63 | 13,12 | 13,13 | -2,23% | - |
| 19.11.2020 | 13,33 | 13,67 | 13,26 | 13,43 | -0,63% | - |
| 18.11.2020 | 14,51 | 14,59 | 13,50 | 13,52 | -6,18% | - |
| 17.11.2020 | 14,39 | 14,44 | 14,20 | 14,41 | -2,64% | - |
| 16.11.2020 | 14,70 | 15,18 | 14,58 | 14,80 | 7,25% | - |
| 13.11.2020 | 13,34 | 13,98 | 13,12 | 13,80 | 10,49% | - |
| 12.11.2020 | 12,65 | 13,02 | 12,20 | 12,49 | -4,40% | - |
| 11.11.2020 | 13,22 | 13,47 | 12,42 | 13,06 | -0,95% | - |
| 10.11.2020 | 13,43 | 13,57 | 12,85 | 13,19 | -4,63% | - |
| 09.11.2020 | 13,28 | 14,87 | 13,28 | 13,83 | 31,17% | - |
| 06.11.2020 | 11,10 | 11,18 | 10,48 | 10,54 | -5,22% | - |
| 05.11.2020 | 10,62 | 11,41 | 10,43 | 11,12 | 3,63% | - |
| 04.11.2020 | 10,84 | 11,24 | 10,68 | 10,73 | -3,85% | - |
| 03.11.2020 | 11,11 | 11,19 | 0,00 | 11,16 | 4,01% | - |
| 02.11.2020 | 10,25 | 10,83 | 10,20 | 10,73 | 7,30% | - |
| 30.10.2020 | 9,70 | 10,01 | 9,55 | 10,00 | 2,77% | - |
| 29.10.2020 | 9,32 | 9,84 | 9,32 | 9,73 | 4,91% | - |
| 28.10.2020 | 9,61 | 9,85 | 9,22 | 9,28 | -6,41% | - |
| 27.10.2020 | 9,99 | 9,99 | 9,89 | 9,91 | -4,99% | - |
| 26.10.2020 | 10,52 | 10,52 | 10,11 | 10,43 | -4,36% | - |
| 23.10.2020 | 11,10 | 11,22 | 10,64 | 10,91 | 1,25% | - |
| 22.10.2020 | 10,15 | 10,84 | 9,98 | 10,77 | 6,85% | - |
| 21.10.2020 | 10,32 | 10,54 | 9,85 | 10,08 | -6,45% | - |
| 20.10.2020 | 10,67 | 10,81 | 10,48 | 10,78 | 5,02% | - |
| 19.10.2020 | 10,44 | 10,72 | 10,17 | 10,26 | -1,82% | - |
| 16.10.2020 | 10,98 | 11,23 | 10,43 | 10,45 | -7,89% | - |
| 15.10.2020 | 10,86 | 11,52 | 10,86 | 11,35 | -3,08% | - |
| 14.10.2020 | 11,74 | 12,09 | 11,41 | 11,71 | 3,31% | - |
| 13.10.2020 | 11,46 | 11,64 | 11,23 | 11,33 | -3,86% | - |
| 12.10.2020 | 11,64 | 11,90 | 11,59 | 11,79 | -2,72% | - |
| 09.10.2020 | 12,43 | 12,60 | 12,07 | 12,12 | -6,52% | - |
| 08.10.2020 | 12,52 | 13,01 | 12,44 | 12,96 | 6,40% | - |
| 07.10.2020 | 12,02 | 12,21 | 11,77 | 12,18 | 2,53% | - |
| 06.10.2020 | 12,11 | 12,42 | 11,66 | 11,88 | -1,45% | - |
| 05.10.2020 | 11,99 | 12,23 | 11,82 | 12,06 | 5,38% | - |