32,360$
3,39%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 31,30 | 32,76 | 31,00 | 32,36 | 3,39% | 1.870.876,00 |
| 19.09.2025 | 32,41 | 32,44 | 31,05 | 31,30 | -2,55% | 2.357.966,00 |
| 18.09.2025 | 31,43 | 32,31 | 30,92 | 32,12 | 3,08% | 1.778.020,00 |
| 17.09.2025 | 31,30 | 31,79 | 30,71 | 31,16 | -0,92% | 1.319.435,00 |
| 16.09.2025 | 28,73 | 31,70 | 28,66 | 31,45 | 10,43% | 2.503.363,00 |
| 15.09.2025 | 28,20 | 28,95 | 27,83 | 28,48 | 2,08% | 1.684.792,00 |
| 12.09.2025 | 28,80 | 29,17 | 27,74 | 27,90 | -2,69% | 2.657.626,00 |
| 11.09.2025 | 29,68 | 30,15 | 28,25 | 28,67 | -3,50% | 3.015.876,00 |
| 10.09.2025 | 31,94 | 32,55 | 29,34 | 29,71 | -7,01% | 2.843.770,00 |
| 09.09.2025 | 30,68 | 32,61 | 30,42 | 31,95 | 5,79% | 2.506.048,00 |
| 08.09.2025 | 31,50 | 31,56 | 29,92 | 30,20 | -3,58% | 1.882.823,00 |
| 05.09.2025 | 31,50 | 32,14 | 30,87 | 31,32 | -1,88% | 1.796.501,00 |
| 04.09.2025 | 31,79 | 32,48 | 31,74 | 31,92 | 0,03% | 1.764.847,00 |
| 03.09.2025 | 31,45 | 32,38 | 31,11 | 31,91 | 2,94% | 2.349.157,00 |
| 02.09.2025 | 28,09 | 31,00 | 27,86 | 31,00 | 11,87% | 3.500.940,00 |
| 29.08.2025 | 27,15 | 27,78 | 26,77 | 27,71 | 2,78% | 1.437.012,00 |
| 28.08.2025 | 27,11 | 27,49 | 26,72 | 26,96 | -0,22% | 1.571.820,00 |
| 27.08.2025 | 25,66 | 27,28 | 25,66 | 27,02 | 5,18% | 1.942.812,00 |
| 26.08.2025 | 25,80 | 26,12 | 25,33 | 25,69 | -0,66% | 2.373.062,00 |
| 25.08.2025 | 24,83 | 26,08 | 24,70 | 25,86 | 5,68% | 2.632.965,00 |
| 22.08.2025 | 22,51 | 25,50 | 21,09 | 24,47 | 8,08% | 5.833.765,00 |
| 21.08.2025 | 24,63 | 24,75 | 22,57 | 22,64 | -8,67% | 5.092.426,00 |
| 20.08.2025 | 23,07 | 25,15 | 23,02 | 24,79 | 8,11% | 4.436.963,00 |
| 19.08.2025 | 22,84 | 23,44 | 22,44 | 22,93 | 0,22% | 2.075.520,00 |
| 18.08.2025 | 21,76 | 22,98 | 21,54 | 22,88 | 5,15% | 1.886.794,00 |
| 15.08.2025 | 21,24 | 22,00 | 21,07 | 21,76 | 3,57% | 1.590.700,00 |
| 14.08.2025 | 21,21 | 21,21 | 20,65 | 21,01 | -2,10% | 681.356,00 |
| 13.08.2025 | 21,11 | 21,61 | 20,96 | 21,46 | 1,85% | 1.295.228,00 |
| 12.08.2025 | 21,14 | 21,44 | 20,78 | 21,07 | 1,84% | 995.090,00 |
| 11.08.2025 | 20,52 | 20,97 | 20,06 | 20,69 | 0,19% | 1.466.721,00 |
| 08.08.2025 | 20,57 | 20,89 | 20,18 | 20,65 | -0,43% | 2.126.469,00 |
| 07.08.2025 | 20,60 | 21,20 | 20,49 | 20,74 | 3,49% | 3.135.811,00 |
| 06.08.2025 | 21,75 | 21,96 | 19,81 | 20,04 | -4,89% | 2.459.135,00 |
| 05.08.2025 | 21,39 | 21,52 | 20,51 | 21,07 | -1,50% | 1.988.154,00 |
| 04.08.2025 | 20,75 | 21,39 | 20,66 | 21,39 | 2,99% | 1.779.341,00 |
| 01.08.2025 | 22,00 | 22,04 | 20,73 | 20,77 | -7,15% | 1.320.327,00 |
| 31.07.2025 | 22,50 | 22,77 | 22,13 | 22,37 | -2,27% | 1.443.142,00 |
| 30.07.2025 | 23,25 | 23,26 | 22,25 | 22,89 | -2,47% | 1.686.317,00 |
| 29.07.2025 | 23,42 | 23,74 | 22,67 | 23,47 | 0,51% | 1.351.423,00 |
| 28.07.2025 | 23,07 | 23,49 | 22,85 | 23,35 | 2,91% | 1.114.297,00 |
| 25.07.2025 | 22,61 | 22,89 | 22,19 | 22,69 | 0,44% | 2.176.150,00 |
| 24.07.2025 | 24,46 | 24,46 | 22,40 | 22,59 | -8,32% | 3.376.829,00 |
| 23.07.2025 | 24,41 | 24,69 | 23,99 | 24,64 | 0,82% | 1.443.431,00 |
| 22.07.2025 | 24,56 | 25,00 | 24,42 | 24,44 | -1,29% | 979.234,00 |
| 21.07.2025 | 24,63 | 25,05 | 24,38 | 24,76 | 0,53% | 1.159.932,00 |
| 18.07.2025 | 25,27 | 25,59 | 24,50 | 24,63 | -1,28% | 1.097.646,00 |
| 17.07.2025 | 25,46 | 25,81 | 24,90 | 24,95 | -1,93% | 1.405.221,00 |
| 16.07.2025 | 26,47 | 26,89 | 25,10 | 25,44 | -2,75% | 2.007.189,00 |
| 15.07.2025 | 26,35 | 26,39 | 25,94 | 26,16 | -0,15% | 1.450.326,00 |
| 14.07.2025 | 26,39 | 26,49 | 25,84 | 26,20 | -1,36% | 1.204.419,00 |
| 11.07.2025 | 26,66 | 27,07 | 26,25 | 26,56 | -0,41% | 2.467.580,00 |
| 10.07.2025 | 24,24 | 26,80 | 24,24 | 26,67 | 9,62% | 4.044.517,00 |
| 09.07.2025 | 23,75 | 24,33 | 23,56 | 24,33 | 1,42% | 1.534.180,00 |
| 08.07.2025 | 23,72 | 24,30 | 23,62 | 23,99 | 1,14% | 1.449.946,00 |
| 07.07.2025 | 22,90 | 24,02 | 22,77 | 23,72 | 2,55% | 2.139.065,00 |
| 03.07.2025 | 23,14 | 23,57 | 22,92 | 23,13 | -0,04% | 1.213.012,00 |
| 02.07.2025 | 22,10 | 23,28 | 21,87 | 23,14 | 6,49% | 1.684.445,00 |
| 01.07.2025 | 21,23 | 21,97 | 21,03 | 21,73 | 2,60% | 1.579.140,00 |
| 30.06.2025 | 21,00 | 21,66 | 20,95 | 21,18 | -0,05% | 1.133.746,00 |
| 27.06.2025 | 20,92 | 21,26 | 20,49 | 21,19 | 0,43% | 1.799.754,00 |
| 26.06.2025 | 20,81 | 21,42 | 20,65 | 21,10 | 1,49% | 952.943,00 |
| 25.06.2025 | 20,88 | 21,12 | 20,30 | 20,79 | 0,00% | 1.362.461,00 |
| 24.06.2025 | 20,63 | 21,22 | 20,46 | 20,79 | -0,48% | 1.318.614,00 |
| 23.06.2025 | 21,90 | 21,90 | 20,67 | 20,89 | -4,04% | 1.563.041,00 |
| 20.06.2025 | 21,50 | 21,82 | 21,26 | 21,77 | 1,97% | 2.401.369,00 |
| 18.06.2025 | 22,70 | 22,97 | 21,29 | 21,35 | -6,24% | 2.864.267,00 |
| 17.06.2025 | 22,32 | 23,00 | 22,01 | 22,77 | 2,89% | 2.712.650,00 |
| 16.06.2025 | 20,40 | 22,19 | 20,36 | 22,13 | 8,37% | 2.159.991,00 |
| 13.06.2025 | 20,36 | 20,77 | 20,01 | 20,42 | 1,04% | 1.607.451,00 |
| 12.06.2025 | 20,06 | 20,37 | 19,78 | 20,21 | -0,44% | 1.307.411,00 |
| 11.06.2025 | 19,79 | 20,75 | 19,58 | 20,30 | 3,52% | 2.008.065,00 |
| 10.06.2025 | 19,40 | 20,18 | 19,15 | 19,61 | 3,43% | 1.813.987,00 |
| 09.06.2025 | 19,33 | 19,81 | 18,94 | 18,96 | -0,84% | 1.734.246,00 |
| 06.06.2025 | 19,33 | 19,76 | 19,03 | 19,12 | 0,00% | 889.837,00 |
| 05.06.2025 | 18,43 | 19,32 | 18,12 | 19,12 | 2,69% | 1.033.113,00 |
| 04.06.2025 | 19,35 | 19,38 | 18,24 | 18,62 | -3,52% | 1.536.259,00 |
| 03.06.2025 | 18,87 | 19,73 | 18,63 | 19,30 | 2,44% | 1.460.963,00 |
| 02.06.2025 | 19,70 | 19,79 | 18,41 | 18,84 | -2,13% | 1.171.058,00 |
| 30.05.2025 | 19,42 | 20,21 | 19,18 | 19,25 | -2,83% | 1.916.959,00 |
| 29.05.2025 | 19,35 | 19,98 | 18,92 | 19,81 | 2,91% | 1.139.838,00 |
| 28.05.2025 | 19,80 | 19,97 | 19,14 | 19,25 | -2,68% | 1.059.565,00 |
| 27.05.2025 | 19,63 | 19,93 | 19,16 | 19,78 | 1,85% | 1.184.841,00 |
| 23.05.2025 | 19,07 | 19,75 | 18,96 | 19,42 | -1,22% | 1.504.082,00 |
| 22.05.2025 | 17,78 | 20,16 | 17,56 | 19,66 | 9,77% | 3.233.180,00 |
| 21.05.2025 | 18,41 | 18,61 | 17,87 | 17,91 | -3,86% | 1.896.010,00 |
| 20.05.2025 | 18,56 | 18,66 | 18,21 | 18,63 | 0,00% | 1.568.234,00 |
| 19.05.2025 | 18,37 | 18,80 | 18,16 | 18,63 | -1,17% | 1.651.476,00 |
| 16.05.2025 | 18,57 | 18,92 | 18,13 | 18,85 | 1,56% | 1.972.241,00 |
| 15.05.2025 | 17,07 | 18,58 | 16,76 | 18,56 | 6,30% | 2.162.523,00 |
| 14.05.2025 | 17,01 | 17,69 | 16,83 | 17,46 | 0,75% | 2.147.348,00 |
| 13.05.2025 | 16,78 | 17,58 | 16,66 | 17,33 | 6,12% | 1.811.893,00 |
| 12.05.2025 | 16,02 | 16,43 | 15,82 | 16,33 | 6,11% | 1.722.585,00 |
| 09.05.2025 | 15,48 | 15,66 | 15,08 | 15,39 | 0,79% | 2.180.201,00 |
| 08.05.2025 | 14,35 | 15,50 | 14,35 | 15,27 | 8,76% | 1.613.343,00 |
| 07.05.2025 | 14,41 | 14,41 | 13,29 | 14,04 | 0,07% | 2.433.208,00 |
| 06.05.2025 | 13,91 | 14,32 | 13,66 | 14,03 | 1,45% | 1.822.875,00 |
| 05.05.2025 | 13,59 | 14,29 | 13,40 | 13,83 | 0,29% | 2.354.199,00 |
| 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 |