27,930$
4,65%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 27,44 | 29,14 | 27,05 | 27,92 | 4,61% | 2.937.719,00 |
06.05.2024 | 27,18 | 27,27 | 26,60 | 26,69 | -0,82% | 1.058.886,00 |
03.05.2024 | 26,91 | 27,28 | 26,51 | 26,91 | 0,75% | 733.707,00 |
02.05.2024 | 26,76 | 27,00 | 26,23 | 26,71 | -0,11% | 910.678,00 |
01.05.2024 | 27,47 | 27,64 | 26,43 | 26,74 | -2,16% | 1.236.904,00 |
30.04.2024 | 29,28 | 29,28 | 27,26 | 27,33 | -6,98% | 1.363.272,00 |
29.04.2024 | 29,35 | 29,49 | 29,06 | 29,38 | 0,14% | 615.126,00 |
26.04.2024 | 29,00 | 29,54 | 28,73 | 29,34 | 0,14% | 811.751,00 |
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% | 631.221,00 |
23.04.2024 | 29,46 | 29,81 | 29,15 | 29,76 | 0,51% | 642.953,00 |
22.04.2024 | 29,67 | 30,13 | 29,41 | 29,61 | -0,20% | 726.820,00 |
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% | 720.687,00 |
17.04.2024 | 30,70 | 30,84 | 29,84 | 30,10 | -1,31% | 637.028,00 |
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% | 1.245.315,00 |
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% | 726.115,00 |
10.04.2024 | 31,14 | 31,68 | 30,96 | 31,47 | 0,25% | 826.836,00 |
09.04.2024 | 32,54 | 32,69 | 31,34 | 31,39 | -3,03% | 874.946,00 |
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% | 1.395.008,00 |
03.04.2024 | 31,75 | 32,63 | 31,63 | 32,17 | 1,77% | 1.550.230,00 |
02.04.2024 | 30,86 | 31,69 | 30,50 | 31,61 | 2,93% | 1.319.133,00 |
01.04.2024 | 30,53 | 31,44 | 29,82 | 30,71 | -0,10% | 1.075.100,00 |
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% | 585.677,00 |
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% | 768.188,00 |
20.03.2024 | 29,98 | 30,62 | 29,88 | 30,59 | 1,19% | 1.099.653,00 |
19.03.2024 | 29,54 | 30,44 | 29,54 | 30,23 | 2,02% | 1.283.935,00 |
18.03.2024 | 29,63 | 30,09 | 29,13 | 29,63 | 0,44% | 1.304.748,00 |
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% | 1.159.314,00 |
12.03.2024 | 26,43 | 26,47 | 25,75 | 25,87 | -2,67% | 1.104.240,00 |
11.03.2024 | 26,42 | 26,81 | 26,23 | 26,58 | 0,30% | 1.387.349,00 |
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% | 612.356,00 |
06.03.2024 | 25,54 | 25,78 | 24,66 | 25,28 | -0,47% | 1.051.588,00 |
05.03.2024 | 25,61 | 26,06 | 25,30 | 25,40 | -0,94% | 802.557,00 |
04.03.2024 | 25,63 | 26,42 | 25,42 | 25,64 | -0,81% | 881.136,00 |
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% | 1.568.988,00 |
28.02.2024 | 25,49 | 25,94 | 24,54 | 24,67 | -4,08% | 1.945.103,00 |
27.02.2024 | 26,69 | 28,37 | 25,55 | 25,72 | -9,08% | 2.387.252,00 |
26.02.2024 | 28,11 | 28,66 | 27,91 | 28,29 | 0,11% | 1.331.420,00 |
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% | 1.098.975,00 |
20.02.2024 | 28,16 | 28,21 | 27,04 | 27,33 | -3,50% | 1.133.640,00 |
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% | 985.173,00 |
14.02.2024 | 28,17 | 28,23 | 27,45 | 28,07 | 0,72% | 731.064,00 |
13.02.2024 | 28,11 | 28,37 | 27,58 | 27,87 | -1,62% | 848.462,00 |
12.02.2024 | 28,47 | 28,82 | 28,27 | 28,33 | -0,35% | 876.464,00 |
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% | 695.820,00 |
07.02.2024 | 26,81 | 27,68 | 26,63 | 27,31 | 2,44% | 749.167,00 |
06.02.2024 | 27,21 | 27,80 | 26,60 | 26,66 | -1,91% | 807.292,00 |
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% | 1.001.451,00 |
31.01.2024 | 27,98 | 28,05 | 27,02 | 27,03 | -2,98% | 1.040.113,00 |
30.01.2024 | 26,68 | 27,89 | 26,54 | 27,86 | 3,26% | 1.269.668,00 |
29.01.2024 | 26,57 | 27,00 | 26,22 | 26,98 | 1,47% | 755.921,00 |
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% | 788.517,00 |
24.01.2024 | 25,10 | 25,17 | 24,79 | 25,09 | 0,40% | 759.955,00 |
23.01.2024 | 24,74 | 25,06 | 24,45 | 24,99 | 0,97% | 1.062.928,00 |
22.01.2024 | 24,44 | 24,84 | 24,18 | 24,75 | 1,39% | 708.331,00 |
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% | 688.447,00 |
17.01.2024 | 24,22 | 24,46 | 23,82 | 23,93 | -2,57% | 901.189,00 |
16.01.2024 | 25,33 | 25,63 | 24,54 | 24,56 | -3,15% | 893.869,00 |
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% | 987.814,00 |
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% | 836.714,00 |
08.01.2024 | 25,76 | 25,84 | 24,99 | 25,68 | -1,83% | 980.510,00 |
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% | 689.196,00 |
03.01.2024 | 26,33 | 27,13 | 26,19 | 26,70 | 1,25% | 890.564,00 |
02.01.2024 | 25,80 | 26,46 | 25,79 | 26,37 | 2,21% | 692.678,00 |
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% | 494.935,00 |
27.12.2023 | 26,76 | 26,82 | 26,38 | 26,57 | -0,56% | 503.206,00 |
26.12.2023 | 26,87 | 26,98 | 26,52 | 26,72 | 0,60% | 781.570,00 |
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% | 729.404,00 |
20.12.2023 | 26,99 | 27,21 | 26,41 | 26,44 | -2,18% | 950.754,00 |
19.12.2023 | 27,26 | 27,38 | 26,88 | 27,03 | -0,30% | 1.322.363,00 |
18.12.2023 | 27,47 | 27,55 | 26,98 | 27,11 | 0,18% | 1.249.594,00 |
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% | 721.012,00 |