74,370$
-4,80%
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 | 77,21 | 79,17 | 74,05 | 74,37 | -4,80% | 1.669.032,00 |
| 18.09.2026 | 81,82 | 82,27 | 77,32 | 78,12 | -4,21% | 11.405.961,00 |
| 17.09.2026 | 77,77 | 82,00 | 77,77 | 81,55 | 3,02% | 1.871.569,00 |
| 16.09.2026 | 76,50 | 80,15 | 76,50 | 79,16 | 1,31% | 1.671.081,00 |
| 15.09.2026 | 74,42 | 78,41 | 74,42 | 78,14 | 4,93% | 1.752.329,00 |
| 14.09.2026 | 77,76 | 79,15 | 73,38 | 74,47 | -2,14% | 2.119.309,00 |
| 11.09.2026 | 74,08 | 78,43 | 74,08 | 76,10 | 1,62% | 2.357.997,00 |
| 10.09.2026 | 77,19 | 77,80 | 74,25 | 74,89 | -0,52% | 2.044.237,00 |
| 09.09.2026 | 76,50 | 76,50 | 73,30 | 75,28 | -0,52% | 1.894.875,00 |
| 08.09.2026 | 75,53 | 77,13 | 75,04 | 75,67 | 5,30% | 3.157.085,00 |
| 04.09.2026 | 71,50 | 73,04 | 69,76 | 71,86 | -0,75% | 1.427.958,00 |
| 03.09.2026 | 72,21 | 72,48 | 69,14 | 72,40 | 1,33% | 1.563.628,00 |
| 02.09.2026 | 73,26 | 74,48 | 71,03 | 71,45 | -2,58% | 1.808.760,00 |
| 01.09.2026 | 76,98 | 77,40 | 70,12 | 73,34 | -1,35% | 1.796.972,00 |
| 31.08.2026 | 73,89 | 75,24 | 69,20 | 74,34 | 2,89% | 2.675.565,00 |
| 28.08.2026 | 70,80 | 73,39 | 70,50 | 72,25 | 2,83% | 1.245.830,00 |
| 27.08.2026 | 70,09 | 71,64 | 68,59 | 70,26 | -0,82% | 1.233.715,00 |
| 26.08.2026 | 66,58 | 71,83 | 66,08 | 70,84 | 4,81% | 1.700.152,00 |
| 25.08.2026 | 66,73 | 69,98 | 66,73 | 67,59 | -0,72% | 1.010.441,00 |
| 24.08.2026 | 70,30 | 71,23 | 66,07 | 68,08 | -4,74% | 1.528.727,00 |
| 21.08.2026 | 64,41 | 72,00 | 64,41 | 71,47 | 11,60% | 2.434.298,00 |
| 20.08.2026 | 67,84 | 68,13 | 63,13 | 64,04 | -3,45% | 1.482.140,00 |
| 19.08.2026 | 67,67 | 68,00 | 65,78 | 66,33 | -2,77% | 853.408,00 |
| 18.08.2026 | 68,21 | 68,38 | 65,67 | 68,22 | 1,50% | 1.413.698,00 |
| 17.08.2026 | 65,53 | 67,40 | 63,75 | 67,21 | 2,66% | 1.900.242,00 |
| 14.08.2026 | 68,42 | 68,47 | 65,24 | 65,47 | -4,14% | 1.044.834,00 |
| 13.08.2026 | 66,99 | 68,44 | 64,94 | 68,30 | 1,61% | 1.468.728,00 |
| 12.08.2026 | 63,70 | 67,27 | 63,70 | 67,22 | 5,13% | 1.107.133,00 |
| 11.08.2026 | 61,00 | 64,28 | 60,68 | 63,94 | 5,15% | 1.171.278,00 |
| 10.08.2026 | 59,40 | 61,54 | 59,40 | 60,81 | 4,02% | 1.249.228,00 |
| 07.08.2026 | 57,29 | 60,18 | 56,34 | 58,46 | -0,39% | 1.108.470,00 |
| 06.08.2026 | 61,74 | 61,79 | 58,57 | 58,69 | -1,77% | 1.279.679,00 |
| 05.08.2026 | 65,48 | 65,48 | 59,52 | 59,75 | -9,74% | 1.991.762,00 |
| 04.08.2026 | 64,31 | 67,68 | 63,19 | 66,20 | 0,29% | 1.439.442,00 |
| 03.08.2026 | 65,86 | 68,31 | 65,18 | 66,01 | -2,74% | 1.558.041,00 |
| 31.07.2026 | 68,48 | 68,78 | 66,88 | 67,87 | 0,24% | 1.029.259,00 |
| 30.07.2026 | 65,35 | 68,66 | 64,17 | 67,71 | 4,30% | 1.119.998,00 |
| 29.07.2026 | 64,38 | 65,81 | 63,98 | 64,92 | 3,38% | 1.102.675,00 |
| 28.07.2026 | 64,92 | 65,24 | 62,51 | 62,80 | -2,55% | 1.319.058,00 |
| 27.07.2026 | 60,43 | 64,51 | 60,07 | 64,44 | 1,96% | 1.123.788,00 |
| 24.07.2026 | 64,74 | 65,11 | 62,64 | 63,20 | -2,44% | 966.755,00 |
| 23.07.2026 | 68,10 | 68,10 | 64,53 | 64,78 | -2,10% | 1.125.027,00 |
| 22.07.2026 | 67,86 | 68,93 | 65,66 | 66,17 | -1,52% | 948.084,00 |
| 21.07.2026 | 66,00 | 67,31 | 65,10 | 67,19 | 3,94% | 1.239.397,00 |
| 20.07.2026 | 62,59 | 65,40 | 62,59 | 64,64 | 2,20% | 1.227.372,00 |
| 17.07.2026 | 62,73 | 64,09 | 61,89 | 63,25 | 2,70% | 1.378.145,00 |
| 16.07.2026 | 60,20 | 62,53 | 60,20 | 61,59 | 3,30% | 1.231.033,00 |
| 15.07.2026 | 60,61 | 60,79 | 57,85 | 59,62 | -2,18% | 1.143.988,00 |
| 14.07.2026 | 59,18 | 60,97 | 58,57 | 60,95 | 5,07% | 1.173.996,00 |
| 13.07.2026 | 57,03 | 58,59 | 56,69 | 58,01 | 4,50% | 985.058,00 |
| 10.07.2026 | 56,83 | 57,57 | 54,93 | 55,51 | -1,03% | 1.039.589,00 |
| 09.07.2026 | 55,86 | 56,47 | 55,31 | 56,09 | 0,07% | 960.236,00 |
| 08.07.2026 | 53,53 | 56,06 | 53,13 | 56,05 | 7,13% | 1.425.236,00 |
| 07.07.2026 | 53,23 | 53,49 | 51,43 | 52,32 | -1,23% | 811.183,00 |
| 06.07.2026 | 52,39 | 54,61 | 51,78 | 52,97 | 0,68% | 1.145.656,00 |
| 02.07.2026 | 53,71 | 54,17 | 51,63 | 52,61 | -1,00% | 1.138.263,00 |
| 01.07.2026 | 50,85 | 53,18 | 50,85 | 53,14 | 4,59% | 1.794.069,00 |
| 30.06.2026 | 52,02 | 53,31 | 50,58 | 50,81 | -1,49% | 1.224.328,00 |
| 29.06.2026 | 49,43 | 52,50 | 49,35 | 51,58 | 7,86% | 1.465.147,00 |
| 26.06.2026 | 46,63 | 47,87 | 46,47 | 47,82 | 1,38% | 2.079.377,00 |
| 25.06.2026 | 43,88 | 47,64 | 43,88 | 47,17 | 6,21% | 869.267,00 |
| 24.06.2026 | 42,33 | 44,44 | 41,75 | 44,41 | 2,30% | 883.031,00 |
| 23.06.2026 | 42,99 | 43,64 | 41,66 | 43,41 | 1,24% | 755.512,00 |
| 22.06.2026 | 40,89 | 43,04 | 40,89 | 42,88 | 3,40% | 1.399.541,00 |
| 18.06.2026 | 41,70 | 42,34 | 41,26 | 41,47 | -2,05% | 2.451.951,00 |
| 17.06.2026 | 44,49 | 44,49 | 42,26 | 42,34 | -3,88% | 1.022.185,00 |
| 16.06.2026 | 44,00 | 44,86 | 43,50 | 44,05 | -1,52% | 924.549,00 |
| 15.06.2026 | 44,35 | 45,24 | 43,25 | 44,73 | -5,27% | 1.190.062,00 |
| 12.06.2026 | 46,36 | 48,40 | 46,34 | 47,22 | 0,32% | 852.721,00 |
| 11.06.2026 | 48,96 | 49,35 | 46,93 | 47,07 | -1,96% | 920.231,00 |
| 10.06.2026 | 47,11 | 49,19 | 46,51 | 48,01 | 3,14% | 1.015.705,00 |
| 09.06.2026 | 49,01 | 49,01 | 45,54 | 46,55 | -3,98% | 899.374,00 |
| 08.06.2026 | 49,00 | 50,33 | 47,95 | 48,48 | 0,41% | 1.334.473,00 |
| 05.06.2026 | 47,36 | 49,21 | 46,83 | 48,28 | 1,28% | 1.308.392,00 |
| 04.06.2026 | 45,90 | 47,78 | 44,88 | 47,67 | 1,04% | 1.120.172,00 |
| 03.06.2026 | 47,19 | 48,93 | 46,40 | 47,18 | 1,68% | 1.183.678,00 |
| 02.06.2026 | 46,19 | 47,06 | 45,60 | 46,40 | 0,96% | 900.382,00 |
| 01.06.2026 | 44,98 | 46,78 | 44,53 | 45,96 | 3,26% | 655.267,00 |
| 29.05.2026 | 44,34 | 45,36 | 43,74 | 44,51 | 0,27% | 1.104.372,00 |
| 28.05.2026 | 43,83 | 45,24 | 43,19 | 44,39 | 3,14% | 755.737,00 |
| 27.05.2026 | 42,15 | 43,59 | 41,11 | 43,04 | 0,68% | 937.635,00 |
| 26.05.2026 | 42,78 | 44,42 | 42,12 | 42,75 | -2,13% | 832.337,00 |
| 22.05.2026 | 41,95 | 43,83 | 41,61 | 43,68 | 3,75% | 747.277,00 |
| 21.05.2026 | 45,24 | 45,41 | 41,83 | 42,10 | -5,58% | 1.077.317,00 |
| 20.05.2026 | 45,28 | 46,02 | 43,87 | 44,59 | -2,09% | 1.210.547,00 |
| 19.05.2026 | 45,60 | 46,29 | 44,38 | 45,54 | 0,29% | 1.106.447,00 |
| 18.05.2026 | 44,36 | 46,90 | 43,57 | 45,41 | 1,34% | 1.572.720,00 |
| 15.05.2026 | 44,12 | 45,39 | 43,63 | 44,81 | 2,56% | 1.146.644,00 |
| 14.05.2026 | 43,91 | 44,56 | 43,42 | 43,69 | -0,43% | 1.031.912,00 |
| 13.05.2026 | 47,07 | 47,07 | 43,40 | 43,88 | -4,77% | 1.411.787,00 |
| 12.05.2026 | 47,29 | 47,29 | 45,83 | 46,08 | -1,58% | 1.182.367,00 |
| 11.05.2026 | 46,50 | 47,24 | 46,07 | 46,82 | 1,69% | 1.518.027,00 |
| 08.05.2026 | 44,29 | 46,78 | 43,63 | 46,04 | 3,00% | 1.209.902,00 |
| 07.05.2026 | 43,72 | 44,97 | 43,00 | 44,70 | -0,67% | 1.522.939,00 |
| 06.05.2026 | 45,92 | 47,00 | 44,74 | 45,00 | -8,24% | 1.348.443,00 |
| 05.05.2026 | 47,61 | 49,50 | 47,50 | 49,04 | 2,08% | 1.310.790,00 |
| 04.05.2026 | 47,26 | 48,06 | 46,25 | 48,04 | 2,80% | 1.160.447,00 |
| 01.05.2026 | 45,95 | 47,21 | 45,17 | 46,73 | 0,30% | 1.204.109,00 |
| 30.04.2026 | 45,36 | 46,93 | 44,50 | 46,59 | -0,17% | 1.286.192,00 |
| 29.04.2026 | 43,53 | 47,27 | 43,19 | 46,67 | 13,72% | 2.749.029,00 |