17,360$
-0,69%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,46 | 17,82 | 17,12 | 17,36 | -0,69% | 1.566.928,00 |
| 16.10.2024 | 17,44 | 17,63 | 17,18 | 17,48 | 1,10% | 1.544.750,00 |
| 15.10.2024 | 18,07 | 18,23 | 17,21 | 17,29 | -7,09% | 2.071.427,00 |
| 14.10.2024 | 19,34 | 19,44 | 18,54 | 18,61 | -4,56% | 1.006.000,00 |
| 11.10.2024 | 19,00 | 19,70 | 18,88 | 19,50 | 2,09% | 1.311.240,00 |
| 10.10.2024 | 19,23 | 19,64 | 19,02 | 19,10 | -2,25% | 1.297.893,00 |
| 09.10.2024 | 19,33 | 19,78 | 19,09 | 19,54 | -0,66% | 1.454.776,00 |
| 08.10.2024 | 19,90 | 19,99 | 19,21 | 19,67 | -2,86% | 1.047.726,00 |
| 07.10.2024 | 20,29 | 20,68 | 20,20 | 20,25 | -0,05% | 807.041,00 |
| 04.10.2024 | 20,72 | 20,80 | 20,02 | 20,26 | -0,54% | 1.174.532,00 |
| 03.10.2024 | 18,67 | 20,44 | 18,48 | 20,37 | 9,05% | 1.592.645,00 |
| 02.10.2024 | 19,11 | 19,27 | 18,52 | 18,68 | -0,69% | 1.032.436,00 |
| 01.10.2024 | 18,36 | 19,27 | 18,25 | 18,81 | 0,32% | 1.101.790,00 |
| 30.09.2024 | 18,87 | 18,97 | 18,60 | 18,75 | -0,74% | 1.146.782,00 |
| 27.09.2024 | 19,13 | 19,30 | 18,76 | 18,89 | -0,47% | 832.051,00 |
| 26.09.2024 | 18,69 | 20,00 | 18,69 | 18,98 | 0,37% | 1.113.195,00 |
| 25.09.2024 | 19,07 | 19,28 | 18,66 | 18,91 | -0,89% | 1.166.779,00 |
| 24.09.2024 | 19,97 | 19,98 | 19,08 | 19,08 | -3,05% | 914.557,00 |
| 23.09.2024 | 19,45 | 19,74 | 19,21 | 19,68 | -0,10% | 965.332,00 |
| 20.09.2024 | 19,99 | 19,99 | 19,37 | 19,70 | -3,05% | 2.115.019,00 |
| 19.09.2024 | 20,36 | 20,63 | 20,13 | 20,32 | 1,50% | 884.959,00 |
| 18.09.2024 | 20,11 | 20,68 | 19,89 | 20,02 | -0,45% | 626.505,00 |
| 17.09.2024 | 19,52 | 20,21 | 19,43 | 20,11 | 3,45% | 899.390,00 |
| 16.09.2024 | 19,51 | 19,74 | 19,02 | 19,44 | 0,21% | 1.157.791,00 |
| 13.09.2024 | 19,30 | 19,57 | 19,05 | 19,40 | 2,75% | 709.759,00 |
| 12.09.2024 | 18,80 | 19,05 | 18,63 | 18,88 | 0,27% | 1.000.034,00 |
| 11.09.2024 | 19,17 | 19,17 | 18,35 | 18,83 | -2,69% | 903.838,00 |
| 10.09.2024 | 19,34 | 19,35 | 18,74 | 19,35 | 3,20% | 1.238.187,00 |
| 09.09.2024 | 19,47 | 19,47 | 18,75 | 18,75 | -3,94% | 1.191.196,00 |
| 06.09.2024 | 19,74 | 20,23 | 19,43 | 19,52 | -1,11% | 1.047.505,00 |
| 05.09.2024 | 20,46 | 20,60 | 19,71 | 19,74 | -2,95% | 1.330.698,00 |
| 04.09.2024 | 20,88 | 21,22 | 20,19 | 20,34 | -2,59% | 1.408.334,00 |
| 03.09.2024 | 20,55 | 20,94 | 20,25 | 20,88 | 2,25% | 1.743.510,00 |
| 30.08.2024 | 19,81 | 20,96 | 19,71 | 20,42 | 2,77% | 1.189.015,00 |
| 29.08.2024 | 19,89 | 20,04 | 19,42 | 19,87 | 0,91% | 813.510,00 |
| 28.08.2024 | 19,82 | 20,11 | 19,42 | 19,69 | -1,10% | 1.211.337,00 |
| 27.08.2024 | 20,54 | 20,54 | 19,90 | 19,91 | -3,16% | 953.608,00 |
| 26.08.2024 | 21,00 | 21,30 | 20,44 | 20,56 | -1,20% | 931.732,00 |
| 23.08.2024 | 20,27 | 21,08 | 20,27 | 20,81 | 3,53% | 1.192.262,00 |
| 22.08.2024 | 20,19 | 20,30 | 19,96 | 20,10 | -0,59% | 813.256,00 |
| 21.08.2024 | 20,61 | 20,66 | 20,10 | 20,22 | -1,08% | 1.330.365,00 |
| 20.08.2024 | 21,62 | 21,62 | 20,39 | 20,44 | -5,63% | 1.475.821,00 |
| 19.08.2024 | 21,80 | 22,10 | 21,59 | 21,66 | -0,41% | 1.157.985,00 |
| 16.08.2024 | 21,69 | 22,13 | 21,67 | 21,75 | -0,78% | 1.177.370,00 |
| 15.08.2024 | 21,53 | 22,14 | 21,52 | 21,92 | 3,35% | 1.321.744,00 |
| 14.08.2024 | 21,52 | 21,60 | 21,20 | 21,21 | -0,84% | 1.361.408,00 |
| 13.08.2024 | 21,17 | 21,70 | 20,89 | 21,39 | 1,52% | 1.405.207,00 |
| 12.08.2024 | 20,68 | 21,14 | 20,59 | 21,07 | 1,89% | 1.291.293,00 |
| 09.08.2024 | 20,26 | 20,96 | 20,15 | 20,68 | 1,97% | 1.594.764,00 |
| 08.08.2024 | 20,34 | 20,70 | 20,08 | 20,28 | 0,75% | 1.117.190,00 |
| 07.08.2024 | 20,13 | 20,69 | 19,86 | 20,13 | 4,08% | 2.013.582,00 |
| 06.08.2024 | 21,86 | 22,92 | 19,33 | 19,34 | -11,00% | 2.949.820,00 |
| 05.08.2024 | 21,13 | 21,97 | 20,39 | 21,73 | -0,41% | 1.487.553,00 |
| 02.08.2024 | 23,17 | 23,17 | 21,55 | 21,82 | -7,50% | 1.097.399,00 |
| 01.08.2024 | 24,19 | 24,58 | 23,19 | 23,59 | -0,80% | 2.024.335,00 |
| 31.07.2024 | 24,25 | 24,69 | 23,78 | 23,78 | -0,54% | 982.726,00 |
| 30.07.2024 | 23,15 | 24,14 | 23,15 | 23,91 | 3,37% | 1.587.612,00 |
| 29.07.2024 | 23,90 | 24,01 | 23,11 | 23,13 | -3,34% | 996.607,00 |
| 26.07.2024 | 23,17 | 23,95 | 22,74 | 23,93 | 4,41% | 2.229.219,00 |
| 25.07.2024 | 22,08 | 23,31 | 21,92 | 22,92 | 3,95% | 1.281.222,00 |
| 24.07.2024 | 21,64 | 22,12 | 21,46 | 22,05 | 2,04% | 993.786,00 |
| 23.07.2024 | 21,88 | 22,09 | 21,58 | 21,61 | -1,55% | 767.743,00 |
| 22.07.2024 | 21,60 | 22,09 | 21,15 | 21,95 | 1,48% | 848.853,00 |
| 19.07.2024 | 21,68 | 21,80 | 21,16 | 21,63 | 0,05% | 887.720,00 |
| 18.07.2024 | 22,28 | 22,43 | 21,59 | 21,62 | -4,00% | 830.839,00 |
| 17.07.2024 | 22,84 | 23,51 | 22,44 | 22,52 | -0,84% | 946.761,00 |
| 16.07.2024 | 22,74 | 22,93 | 22,34 | 22,71 | -0,44% | 856.941,00 |
| 15.07.2024 | 23,06 | 23,16 | 22,66 | 22,81 | -0,18% | 994.596,00 |
| 12.07.2024 | 23,02 | 23,11 | 22,43 | 22,85 | 0,26% | 804.284,00 |
| 11.07.2024 | 22,27 | 22,82 | 21,93 | 22,79 | 3,12% | 1.156.333,00 |
| 10.07.2024 | 22,42 | 22,58 | 21,88 | 22,10 | -2,04% | 1.002.023,00 |
| 09.07.2024 | 22,74 | 22,96 | 22,16 | 22,56 | -2,55% | 794.883,00 |
| 08.07.2024 | 23,55 | 23,91 | 23,14 | 23,15 | -1,82% | 502.394,00 |
| 05.07.2024 | 24,46 | 24,46 | 23,57 | 23,58 | -4,15% | 825.356,00 |
| 03.07.2024 | 24,66 | 24,78 | 24,31 | 24,60 | -0,32% | 400.107,00 |
| 02.07.2024 | 25,18 | 25,68 | 24,66 | 24,68 | -1,16% | 802.067,00 |
| 01.07.2024 | 24,93 | 25,08 | 24,58 | 24,97 | 0,85% | 684.928,00 |
| 28.06.2024 | 25,00 | 25,10 | 24,44 | 24,76 | 0,00% | 1.634.093,00 |
| 27.06.2024 | 24,89 | 25,01 | 24,50 | 24,76 | 0,24% | 507.702,00 |
| 26.06.2024 | 24,59 | 24,81 | 24,39 | 24,70 | 0,69% | 647.765,00 |
| 25.06.2024 | 24,38 | 24,55 | 24,05 | 24,53 | 0,41% | 570.043,00 |
| 24.06.2024 | 24,23 | 24,86 | 24,03 | 24,43 | 1,16% | 604.717,00 |
| 21.06.2024 | 24,41 | 24,41 | 23,89 | 24,15 | -0,62% | 1.557.592,00 |
| 20.06.2024 | 23,65 | 24,88 | 23,65 | 24,30 | 2,79% | 1.498.473,00 |
| 18.06.2024 | 24,12 | 24,14 | 23,19 | 23,64 | -1,34% | 805.036,00 |
| 17.06.2024 | 24,04 | 24,14 | 23,50 | 23,96 | -0,46% | 700.108,00 |
| 14.06.2024 | 23,80 | 24,13 | 23,68 | 24,07 | 0,17% | 694.323,00 |
| 13.06.2024 | 23,93 | 24,30 | 23,74 | 24,03 | 0,29% | 577.999,00 |
| 12.06.2024 | 25,05 | 25,16 | 23,78 | 23,96 | -3,19% | 650.968,00 |
| 11.06.2024 | 24,75 | 24,78 | 24,34 | 24,75 | -0,52% | 737.109,00 |
| 10.06.2024 | 24,47 | 25,05 | 24,14 | 24,88 | -1,58% | 1.067.404,00 |
| 07.06.2024 | 25,29 | 25,51 | 24,89 | 25,28 | -0,59% | 549.971,00 |
| 06.06.2024 | 25,01 | 25,57 | 25,00 | 25,43 | 0,83% | 624.385,00 |
| 05.06.2024 | 25,40 | 25,43 | 24,97 | 25,22 | 0,16% | 921.612,00 |
| 04.06.2024 | 24,82 | 25,46 | 24,67 | 25,18 | 0,32% | 1.653.161,00 |
| 03.06.2024 | 25,83 | 25,83 | 24,85 | 25,10 | -1,41% | 901.146,00 |
| 31.05.2024 | 25,14 | 25,56 | 24,96 | 25,46 | 1,52% | 1.042.782,00 |
| 30.05.2024 | 25,73 | 25,96 | 25,06 | 25,08 | -3,24% | 859.011,00 |
| 29.05.2024 | 27,09 | 27,09 | 25,85 | 25,92 | -4,57% | 691.932,00 |
| 28.05.2024 | 27,65 | 27,90 | 27,15 | 27,16 | -1,06% | 491.307,00 |