64,920€
-4,36%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 68,47 | 68,64 | 64,65 | 64,92 | -4,36% | 1.305,00 |
| 18.09.2026 | 71,32 | 71,63 | 67,35 | 67,88 | -4,35% | 265,00 |
| 17.09.2026 | 69,44 | 71,42 | 67,81 | 70,97 | 2,78% | 329,00 |
| 16.09.2026 | 68,35 | 69,87 | 66,35 | 69,05 | 1,71% | 3.368,00 |
| 15.09.2026 | 64,49 | 67,93 | 64,03 | 67,89 | 5,48% | 1.476,00 |
| 14.09.2026 | 66,32 | 68,63 | 63,78 | 64,36 | -1,92% | 1.829,00 |
| 11.09.2026 | 64,80 | 67,48 | 63,57 | 65,62 | 1,70% | 960,00 |
| 10.09.2026 | 64,86 | 66,73 | 64,01 | 64,52 | -0,12% | 825,00 |
| 09.09.2026 | 65,12 | 66,39 | 63,00 | 64,60 | -1,07% | 588,00 |
| 08.09.2026 | 62,43 | 66,22 | 62,43 | 65,30 | 4,20% | - |
| 07.09.2026 | 62,83 | 62,89 | 62,59 | 62,67 | 1,10% | 13,00 |
| 04.09.2026 | 62,31 | 62,88 | 60,43 | 61,99 | -0,40% | - |
| 03.09.2026 | 61,69 | 62,34 | 59,75 | 62,24 | 0,83% | 180,00 |
| 02.09.2026 | 63,28 | 64,23 | 61,35 | 61,73 | -2,12% | 314,00 |
| 01.09.2026 | 64,07 | 66,55 | 60,55 | 63,07 | -1,13% | 767,00 |
| 31.08.2026 | 63,01 | 64,76 | 59,54 | 63,79 | 2,36% | 2.248,00 |
| 28.08.2026 | 60,27 | 63,32 | 60,20 | 62,32 | 3,04% | - |
| 27.08.2026 | 60,95 | 61,11 | 58,85 | 60,48 | -0,58% | - |
| 26.08.2026 | 57,91 | 61,58 | 56,78 | 60,83 | 5,26% | - |
| 25.08.2026 | 58,52 | 59,76 | 57,76 | 57,79 | -0,84% | - |
| 24.08.2026 | 61,00 | 61,37 | 56,68 | 58,28 | -4,72% | 270,00 |
| 21.08.2026 | 54,78 | 61,61 | 54,78 | 61,17 | 11,69% | 99,00 |
| 20.08.2026 | 57,35 | 57,37 | 54,05 | 54,77 | -3,57% | 44,00 |
| 19.08.2026 | 59,11 | 59,24 | 56,41 | 56,80 | 35,29% | 1.070,00 |
| 05.05.2026 | 41,18 | 42,30 | 40,81 | 41,99 | 2,43% | - |
| 04.05.2026 | 39,65 | 41,08 | 39,44 | 40,99 | 3,20% | 286,00 |
| 30.04.2026 | 39,85 | 40,35 | 38,33 | 39,72 | -0,69% | - |
| 29.04.2026 | 35,15 | 40,46 | 34,97 | 40,00 | 13,96% | - |
| 28.04.2026 | 34,52 | 35,44 | 34,38 | 35,10 | 1,68% | - |
| 27.04.2026 | 33,82 | 35,13 | 33,72 | 34,52 | 1,98% | - |
| 24.04.2026 | 34,12 | 34,95 | 33,79 | 33,85 | -0,56% | - |
| 23.04.2026 | 33,54 | 34,42 | 33,32 | 34,04 | 1,07% | - |
| 22.04.2026 | 33,42 | 34,19 | 32,96 | 33,68 | 1,23% | - |
| 21.04.2026 | 32,36 | 33,56 | 32,00 | 33,27 | 3,37% | - |
| 20.04.2026 | 31,84 | 32,66 | 31,46 | 32,18 | 1,66% | - |
| 17.04.2026 | 36,06 | 36,29 | 31,41 | 31,66 | -12,12% | 3.800,00 |
| 16.04.2026 | 34,75 | 36,42 | 34,38 | 36,02 | 3,86% | 1.108,00 |
| 15.04.2026 | 33,33 | 34,71 | 33,03 | 34,68 | 3,97% | 41,00 |
| 14.04.2026 | 34,95 | 34,96 | 33,02 | 33,36 | -4,55% | - |
| 13.04.2026 | 35,89 | 36,90 | 34,64 | 34,95 | -1,81% | 6.600,00 |
| 10.04.2026 | 35,18 | 36,26 | 34,38 | 35,59 | 1,28% | 84,00 |
| 09.04.2026 | 36,58 | 37,30 | 34,80 | 35,14 | -4,17% | - |
| 08.04.2026 | 35,53 | 37,26 | 35,23 | 36,67 | -4,73% | 825,00 |
| 07.04.2026 | 39,06 | 40,02 | 38,28 | 38,49 | -2,06% | 590,00 |
| 02.04.2026 | 38,00 | 40,50 | 37,90 | 39,30 | 2,61% | 2.110,00 |
| 01.04.2026 | 39,10 | 39,30 | 36,70 | 38,30 | -2,05% | 1.978,00 |
| 31.03.2026 | 40,30 | 40,90 | 38,10 | 39,10 | -2,01% | 443,00 |
| 30.03.2026 | 41,40 | 41,70 | 39,40 | 39,90 | -2,92% | 276,00 |
| 27.03.2026 | 40,60 | 42,00 | 39,80 | 41,10 | 1,73% | 885,00 |
| 26.03.2026 | 38,20 | 40,60 | 38,00 | 40,40 | 4,94% | 4.078,00 |
| 25.03.2026 | 39,40 | 40,00 | 38,10 | 38,50 | -2,28% | 1.896,00 |
| 24.03.2026 | 36,40 | 40,60 | 36,40 | 39,40 | 8,24% | 1.861,00 |
| 23.03.2026 | 38,00 | 39,20 | 36,30 | 36,40 | -5,21% | 594,00 |
| 20.03.2026 | 38,60 | 39,30 | 37,60 | 38,40 | -0,52% | 1.764,00 |
| 19.03.2026 | 39,80 | 40,80 | 38,20 | 38,60 | -2,28% | 460,00 |
| 18.03.2026 | 37,00 | 39,90 | 36,60 | 39,50 | 7,05% | 165,00 |
| 17.03.2026 | 35,80 | 37,50 | 35,60 | 36,90 | 3,07% | - |
| 16.03.2026 | 36,60 | 36,90 | 35,40 | 35,80 | -1,65% | 1.539,00 |
| 13.03.2026 | 36,40 | 36,90 | 36,00 | 36,40 | 0,00% | - |
| 12.03.2026 | 35,90 | 37,40 | 35,90 | 36,40 | 0,83% | 4.000,00 |
| 11.03.2026 | 35,10 | 36,70 | 34,90 | 36,10 | 3,14% | 949,00 |
| 10.03.2026 | 34,40 | 36,10 | 34,20 | 35,00 | 1,74% | - |
| 09.03.2026 | 37,20 | 38,20 | 34,20 | 34,40 | -5,23% | 12.648,00 |
| 06.03.2026 | 38,70 | 39,50 | 36,30 | 36,30 | -5,96% | 9.975,00 |
| 05.03.2026 | 37,20 | 39,50 | 37,00 | 38,60 | 4,04% | 1.322,00 |
| 04.03.2026 | 35,10 | 37,50 | 34,50 | 37,10 | 5,70% | 5.600,00 |
| 03.03.2026 | 35,10 | 36,60 | 34,20 | 35,10 | -0,85% | 4.800,00 |
| 02.03.2026 | 32,00 | 35,70 | 31,80 | 35,40 | 10,28% | 4.030,00 |
| 27.02.2026 | 30,80 | 32,80 | 29,90 | 32,10 | 4,56% | 392,00 |
| 26.02.2026 | 28,40 | 30,90 | 28,20 | 30,70 | 7,72% | - |
| 25.02.2026 | 28,60 | 29,40 | 27,90 | 28,50 | -1,04% | - |
| 24.02.2026 | 28,20 | 28,90 | 27,90 | 28,80 | 1,77% | - |
| 23.02.2026 | 29,00 | 29,80 | 27,60 | 28,30 | -2,75% | - |
| 20.02.2026 | 29,00 | 29,40 | 28,50 | 29,10 | 0,34% | - |
| 19.02.2026 | 29,20 | 29,80 | 28,00 | 29,00 | -1,36% | - |
| 18.02.2026 | 29,40 | 30,40 | 28,80 | 29,40 | -0,34% | - |
| 17.02.2026 | 29,10 | 29,70 | 28,50 | 29,50 | 1,37% | - |
| 16.02.2026 | 29,20 | 29,20 | 29,00 | 29,10 | 0,00% | - |
| 13.02.2026 | 27,60 | 29,50 | 27,60 | 29,10 | 4,30% | - |
| 12.02.2026 | 29,00 | 29,20 | 27,20 | 27,90 | -3,79% | - |
| 11.02.2026 | 28,00 | 29,40 | 28,00 | 29,00 | 2,47% | - |
| 10.02.2026 | 29,20 | 29,60 | 27,90 | 28,30 | -3,41% | 72,00 |
| 09.02.2026 | 29,80 | 30,20 | 29,30 | 29,30 | -2,66% | - |
| 06.02.2026 | 28,60 | 30,70 | 28,60 | 30,10 | 4,15% | - |
| 05.02.2026 | 27,70 | 29,10 | 27,40 | 28,90 | 4,33% | 16,00 |
| 04.02.2026 | 26,10 | 28,00 | 26,00 | 27,70 | 6,13% | - |
| 03.02.2026 | 24,40 | 26,10 | 23,70 | 26,10 | 6,10% | - |
| 02.02.2026 | 24,70 | 25,00 | 23,80 | 24,60 | -1,20% | 11.000,00 |
| 30.01.2026 | 24,20 | 24,90 | 23,80 | 24,90 | 2,89% | - |
| 29.01.2026 | 23,90 | 25,40 | 23,90 | 24,20 | 0,83% | - |
| 28.01.2026 | 23,40 | 24,10 | 23,30 | 24,00 | 2,56% | 60,00 |
| 27.01.2026 | 23,20 | 23,60 | 23,10 | 23,40 | 0,43% | - |
| 26.01.2026 | 23,90 | 24,10 | 23,10 | 23,30 | -2,51% | - |
| 23.01.2026 | 23,80 | 25,20 | 23,70 | 23,90 | 0,42% | - |
| 22.01.2026 | 24,20 | 25,00 | 23,80 | 23,80 | -1,24% | - |
| 21.01.2026 | 22,60 | 24,50 | 22,60 | 24,10 | 6,17% | 700,00 |
| 20.01.2026 | 23,60 | 23,80 | 22,00 | 22,70 | -4,62% | - |
| 19.01.2026 | 23,60 | 23,90 | 23,60 | 23,80 | -0,42% | - |
| 16.01.2026 | 24,80 | 25,20 | 23,80 | 23,90 | -4,78% | 17,00 |
| 15.01.2026 | 25,80 | 26,20 | 24,90 | 25,10 | -3,09% | 5.400,00 |