13,790$
2,15%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 13,71 | 13,86 | 13,36 | 13,79 | 2,15% | 1.066.545,00 |
| 01.05.2025 | 13,09 | 13,80 | 13,09 | 13,50 | 3,69% | 1.338.506,00 |
| 30.04.2025 | 13,44 | 13,51 | 12,80 | 13,02 | -4,96% | 1.727.238,00 |
| 29.04.2025 | 13,54 | 14,08 | 13,46 | 13,70 | 0,66% | 1.960.850,00 |
| 28.04.2025 | 13,24 | 13,66 | 13,18 | 13,61 | 3,81% | 1.448.427,00 |
| 25.04.2025 | 12,86 | 13,18 | 12,66 | 13,11 | 0,69% | 1.045.587,00 |
| 24.04.2025 | 13,16 | 13,57 | 12,96 | 13,02 | -0,84% | 1.260.390,00 |
| 23.04.2025 | 13,50 | 13,62 | 12,97 | 13,13 | 0,77% | 1.376.506,00 |
| 22.04.2025 | 12,77 | 13,30 | 12,68 | 13,03 | 3,09% | 757.015,00 |
| 21.04.2025 | 12,70 | 12,76 | 12,29 | 12,64 | -1,94% | 916.193,00 |
| 17.04.2025 | 12,29 | 13,14 | 12,23 | 12,89 | 5,92% | 1.192.238,00 |
| 16.04.2025 | 12,13 | 12,61 | 11,94 | 12,17 | 0,25% | 1.147.590,00 |
| 15.04.2025 | 12,44 | 12,72 | 12,10 | 12,14 | -3,19% | 1.105.405,00 |
| 14.04.2025 | 12,96 | 13,07 | 12,37 | 12,54 | 0,48% | 1.129.352,00 |
| 11.04.2025 | 11,89 | 12,52 | 11,58 | 12,48 | 3,31% | 1.389.272,00 |
| 10.04.2025 | 12,72 | 13,15 | 11,88 | 12,08 | -7,86% | 1.850.644,00 |
| 09.04.2025 | 11,39 | 13,27 | 11,07 | 13,11 | 13,51% | 1.972.582,00 |
| 08.04.2025 | 12,61 | 12,89 | 11,42 | 11,55 | -6,85% | 2.290.236,00 |
| 07.04.2025 | 11,78 | 13,10 | 11,12 | 12,40 | 2,56% | 3.243.536,00 |
| 04.04.2025 | 12,37 | 12,45 | 11,03 | 12,09 | -6,35% | 2.541.497,00 |
| 03.04.2025 | 14,62 | 14,62 | 12,89 | 12,91 | -16,60% | 1.907.030,00 |
| 02.04.2025 | 15,17 | 15,74 | 15,05 | 15,48 | 0,00% | 882.592,00 |
| 01.04.2025 | 15,08 | 15,49 | 14,53 | 15,48 | 2,72% | 1.030.146,00 |
| 31.03.2025 | 15,31 | 15,64 | 15,05 | 15,07 | -3,71% | 1.054.246,00 |
| 28.03.2025 | 16,08 | 16,15 | 15,52 | 15,65 | -2,67% | 570.020,00 |
| 27.03.2025 | 15,99 | 16,11 | 15,38 | 16,08 | 0,25% | 911.501,00 |
| 26.03.2025 | 16,04 | 16,58 | 16,01 | 16,04 | 0,63% | 832.118,00 |
| 25.03.2025 | 16,18 | 16,51 | 15,89 | 15,94 | -0,93% | 1.226.883,00 |
| 24.03.2025 | 16,94 | 17,21 | 15,87 | 16,09 | -5,02% | 1.077.690,00 |
| 21.03.2025 | 17,40 | 17,59 | 16,93 | 16,94 | -2,92% | 2.518.737,00 |
| 20.03.2025 | 16,96 | 17,77 | 16,90 | 17,45 | 1,87% | 1.297.513,00 |
| 19.03.2025 | 16,38 | 17,36 | 16,29 | 17,13 | 5,29% | 1.812.420,00 |
| 18.03.2025 | 16,18 | 16,45 | 15,69 | 16,27 | 1,62% | 1.888.367,00 |
| 17.03.2025 | 15,74 | 16,32 | 15,71 | 16,01 | 2,17% | 1.337.881,00 |
| 14.03.2025 | 14,62 | 15,75 | 14,62 | 15,67 | 7,18% | 1.713.064,00 |
| 13.03.2025 | 14,70 | 15,26 | 14,19 | 14,62 | 1,95% | 1.406.371,00 |
| 12.03.2025 | 13,71 | 14,80 | 13,65 | 14,34 | 4,06% | 2.123.495,00 |
| 11.03.2025 | 13,88 | 13,96 | 13,40 | 13,78 | 1,85% | 1.484.693,00 |
| 10.03.2025 | 14,26 | 14,51 | 13,41 | 13,53 | -5,12% | 1.955.192,00 |
| 07.03.2025 | 14,81 | 15,39 | 14,20 | 14,26 | -3,52% | 2.054.144,00 |
| 06.03.2025 | 15,06 | 15,11 | 14,28 | 14,78 | -2,95% | 2.184.768,00 |
| 05.03.2025 | 15,46 | 15,65 | 14,04 | 15,23 | -2,81% | 2.820.188,00 |
| 04.03.2025 | 15,55 | 15,96 | 15,25 | 15,67 | -0,51% | 2.154.607,00 |
| 03.03.2025 | 16,08 | 16,25 | 15,50 | 15,75 | -3,37% | 2.975.860,00 |
| 28.02.2025 | 15,75 | 16,55 | 15,70 | 16,30 | 2,84% | 2.431.408,00 |
| 27.02.2025 | 15,33 | 16,15 | 15,02 | 15,85 | 4,83% | 2.319.909,00 |
| 26.02.2025 | 16,19 | 16,49 | 15,09 | 15,12 | -7,80% | 2.942.033,00 |
| 25.02.2025 | 16,72 | 17,27 | 16,36 | 16,40 | 0,06% | 2.723.155,00 |
| 24.02.2025 | 16,75 | 16,75 | 16,10 | 16,39 | -1,62% | 2.160.344,00 |
| 21.02.2025 | 17,43 | 17,49 | 16,65 | 16,66 | -4,58% | 1.503.189,00 |
| 20.02.2025 | 17,54 | 17,73 | 17,20 | 17,46 | -1,36% | 869.845,00 |
| 19.02.2025 | 17,93 | 17,95 | 17,32 | 17,70 | -1,12% | 1.030.043,00 |
| 18.02.2025 | 18,38 | 18,79 | 17,80 | 17,90 | -1,92% | 1.819.728,00 |
| 14.02.2025 | 17,51 | 18,35 | 17,51 | 18,25 | 4,70% | 1.188.460,00 |
| 13.02.2025 | 17,88 | 17,89 | 16,80 | 17,43 | -2,30% | 1.346.220,00 |
| 12.02.2025 | 19,36 | 19,40 | 17,84 | 17,84 | -8,65% | 1.563.276,00 |
| 11.02.2025 | 19,66 | 19,99 | 19,37 | 19,53 | 0,36% | 779.930,00 |
| 10.02.2025 | 18,72 | 19,77 | 18,72 | 19,46 | 4,79% | 1.676.462,00 |
| 07.02.2025 | 19,07 | 19,31 | 18,57 | 18,57 | -2,01% | 1.324.229,00 |
| 06.02.2025 | 19,19 | 19,36 | 18,57 | 18,95 | -1,66% | 1.043.829,00 |
| 05.02.2025 | 19,78 | 19,78 | 19,06 | 19,27 | -1,18% | 791.315,00 |
| 04.02.2025 | 18,19 | 19,58 | 17,94 | 19,50 | 7,97% | 1.464.650,00 |
| 03.02.2025 | 17,81 | 18,18 | 17,46 | 18,06 | 1,12% | 754.274,00 |
| 31.01.2025 | 18,12 | 18,42 | 17,63 | 17,86 | -2,62% | 1.060.819,00 |
| 30.01.2025 | 18,85 | 19,01 | 18,09 | 18,34 | -1,45% | 521.513,00 |
| 29.01.2025 | 18,22 | 19,02 | 17,98 | 18,61 | 2,65% | 907.857,00 |
| 28.01.2025 | 18,20 | 18,45 | 17,81 | 18,13 | -0,17% | 676.671,00 |
| 27.01.2025 | 18,24 | 18,72 | 18,00 | 18,16 | 0,17% | 1.057.670,00 |
| 24.01.2025 | 18,40 | 18,65 | 17,96 | 18,13 | -2,11% | 900.888,00 |
| 23.01.2025 | 18,46 | 18,70 | 18,33 | 18,52 | 0,98% | 1.485.848,00 |
| 22.01.2025 | 19,20 | 19,22 | 18,32 | 18,34 | -4,97% | 1.032.630,00 |
| 21.01.2025 | 19,70 | 19,70 | 18,71 | 19,30 | -2,57% | 1.078.332,00 |
| 17.01.2025 | 20,13 | 20,13 | 19,44 | 19,81 | -1,05% | 799.034,00 |
| 16.01.2025 | 20,15 | 20,46 | 19,79 | 20,02 | -1,43% | 621.032,00 |
| 15.01.2025 | 20,31 | 20,57 | 19,86 | 20,31 | 2,11% | 1.061.662,00 |
| 14.01.2025 | 19,43 | 19,93 | 18,89 | 19,89 | 2,10% | 954.169,00 |
| 13.01.2025 | 18,86 | 20,32 | 18,86 | 19,48 | 3,23% | 1.956.707,00 |
| 10.01.2025 | 18,36 | 19,23 | 18,21 | 18,87 | 2,55% | 1.304.152,00 |
| 08.01.2025 | 18,10 | 18,47 | 17,96 | 18,40 | 0,27% | 1.063.656,00 |
| 07.01.2025 | 18,30 | 18,38 | 17,87 | 18,35 | 0,27% | 866.453,00 |
| 06.01.2025 | 18,72 | 19,14 | 18,15 | 18,30 | -1,72% | 1.068.684,00 |
| 03.01.2025 | 18,60 | 18,66 | 18,21 | 18,62 | 0,92% | 957.663,00 |
| 02.01.2025 | 18,56 | 18,81 | 18,35 | 18,45 | -0,27% | 1.310.805,00 |
| 31.12.2024 | 17,89 | 18,80 | 17,89 | 18,50 | 4,28% | 1.059.812,00 |
| 30.12.2024 | 17,43 | 18,10 | 17,13 | 17,74 | 2,31% | 1.040.681,00 |
| 27.12.2024 | 17,20 | 17,54 | 16,97 | 17,34 | 1,05% | 1.158.215,00 |
| 26.12.2024 | 16,68 | 17,17 | 16,46 | 17,16 | 3,00% | 1.090.304,00 |
| 24.12.2024 | 16,17 | 16,74 | 16,00 | 16,66 | 2,65% | 642.296,00 |
| 23.12.2024 | 16,00 | 16,47 | 15,94 | 16,23 | 1,82% | 1.077.987,00 |
| 20.12.2024 | 16,05 | 16,51 | 15,88 | 15,94 | -1,18% | 1.620.888,00 |
| 19.12.2024 | 16,90 | 17,02 | 15,89 | 16,13 | -4,05% | 1.572.882,00 |
| 18.12.2024 | 17,40 | 17,83 | 16,52 | 16,81 | -4,00% | 1.725.648,00 |
| 17.12.2024 | 16,35 | 17,67 | 16,35 | 17,51 | 5,99% | 1.597.718,00 |
| 16.12.2024 | 17,23 | 17,27 | 16,46 | 16,52 | -5,33% | 1.130.340,00 |
| 13.12.2024 | 17,32 | 17,71 | 17,12 | 17,45 | -0,63% | 773.354,00 |
| 12.12.2024 | 18,32 | 18,32 | 17,40 | 17,56 | -4,20% | 801.263,00 |
| 11.12.2024 | 18,48 | 18,53 | 17,72 | 18,33 | -0,16% | 1.404.112,00 |
| 10.12.2024 | 18,42 | 18,78 | 18,13 | 18,36 | 0,16% | 832.446,00 |
| 09.12.2024 | 18,57 | 19,10 | 18,28 | 18,33 | -0,49% | 938.268,00 |
| 06.12.2024 | 18,58 | 18,70 | 17,98 | 18,42 | -0,54% | 801.894,00 |