40,490$
1,25%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,99 | 41,00 | 39,71 | 40,49 | 1,25% | 1.402.800,00 |
| 19.12.2024 | 40,78 | 40,80 | 39,61 | 39,99 | 0,10% | 190.199,00 |
| 18.12.2024 | 40,35 | 40,96 | 39,86 | 39,95 | -0,08% | 166.610,00 |
| 17.12.2024 | 40,00 | 40,25 | 39,79 | 39,98 | -0,05% | 155.734,00 |
| 16.12.2024 | 39,86 | 40,17 | 39,55 | 40,00 | 0,35% | 200.661,00 |
| 13.12.2024 | 39,21 | 39,98 | 39,15 | 39,86 | 1,74% | 165.079,00 |
| 12.12.2024 | 39,05 | 39,26 | 38,82 | 39,18 | 0,82% | 80.813,00 |
| 11.12.2024 | 38,96 | 39,16 | 38,50 | 38,86 | 0,13% | 156.407,00 |
| 10.12.2024 | 38,81 | 38,98 | 38,33 | 38,81 | -0,28% | 316.962,00 |
| 09.12.2024 | 39,21 | 39,66 | 38,86 | 38,92 | -0,71% | 105.794,00 |
| 06.12.2024 | 39,70 | 39,84 | 39,11 | 39,20 | -1,51% | 153.369,00 |
| 05.12.2024 | 39,75 | 40,00 | 39,67 | 39,80 | 0,96% | 49.549,00 |
| 04.12.2024 | 39,90 | 39,98 | 39,38 | 39,42 | -1,20% | 123.071,00 |
| 03.12.2024 | 39,98 | 40,28 | 39,69 | 39,90 | -0,13% | 134.247,00 |
| 02.12.2024 | 40,34 | 40,50 | 39,73 | 39,95 | -0,97% | 108.227,00 |
| 29.11.2024 | 40,18 | 40,84 | 40,07 | 40,34 | 0,75% | 188.791,00 |
| 27.11.2024 | 40,12 | 40,86 | 40,04 | 40,04 | 0,00% | 193.109,00 |
| 26.11.2024 | 39,54 | 40,30 | 39,50 | 40,04 | 1,14% | 97.243,00 |
| 25.11.2024 | 40,05 | 40,12 | 39,46 | 39,59 | -1,02% | 196.777,00 |
| 22.11.2024 | 39,74 | 40,00 | 39,29 | 40,00 | 0,93% | 146.389,00 |
| 20.11.2024 | 39,50 | 39,75 | 39,35 | 39,63 | 0,43% | 97.186,00 |
| 19.11.2024 | 39,06 | 39,50 | 39,03 | 39,46 | 1,18% | 139.555,00 |
| 18.11.2024 | 39,11 | 39,16 | 38,45 | 39,00 | 0,10% | 202.914,00 |
| 15.11.2024 | 38,94 | 39,20 | 38,68 | 38,96 | 0,46% | 138.049,00 |
| 14.11.2024 | 38,80 | 38,97 | 38,37 | 38,78 | -0,10% | 105.646,00 |
| 13.11.2024 | 38,32 | 39,06 | 38,32 | 38,82 | 1,33% | 280.762,00 |
| 12.11.2024 | 37,75 | 38,39 | 37,75 | 38,31 | 0,60% | 250.926,00 |
| 11.11.2024 | 38,04 | 38,42 | 37,87 | 38,08 | -0,70% | 322.316,00 |
| 08.11.2024 | 38,75 | 38,98 | 37,96 | 38,35 | -3,67% | 595.180,00 |
| 07.11.2024 | 39,62 | 40,16 | 39,30 | 39,81 | 1,35% | 225.302,00 |
| 06.11.2024 | 40,06 | 40,13 | 38,88 | 39,28 | -0,56% | 276.426,00 |
| 05.11.2024 | 38,80 | 39,53 | 38,80 | 39,50 | 1,59% | 134.463,00 |
| 04.11.2024 | 39,31 | 39,48 | 38,82 | 38,88 | -0,23% | 140.781,00 |
| 01.11.2024 | 38,91 | 39,23 | 38,65 | 38,97 | 1,04% | 130.997,00 |
| 31.10.2024 | 38,70 | 38,93 | 38,31 | 38,57 | 0,05% | 183.652,00 |
| 30.10.2024 | 38,65 | 38,72 | 38,32 | 38,55 | 1,29% | 121.613,00 |
| 29.10.2024 | 38,55 | 38,80 | 38,00 | 38,06 | -1,07% | 132.467,00 |
| 28.10.2024 | 38,86 | 39,14 | 38,47 | 38,47 | -1,26% | 112.948,00 |
| 25.10.2024 | 39,22 | 39,22 | 38,80 | 38,96 | -0,20% | 85.544,00 |
| 24.10.2024 | 39,00 | 39,35 | 38,75 | 39,04 | 0,10% | 135.277,00 |
| 23.10.2024 | 39,39 | 39,59 | 38,92 | 39,00 | -0,61% | 125.476,00 |
| 22.10.2024 | 39,20 | 39,58 | 39,00 | 39,24 | 1,40% | 297.800,00 |
| 21.10.2024 | 39,14 | 39,27 | 38,52 | 38,70 | 0,08% | 217.531,00 |
| 18.10.2024 | 38,80 | 38,92 | 38,10 | 38,67 | -0,41% | 229.063,00 |
| 17.10.2024 | 39,21 | 39,36 | 38,79 | 38,83 | -0,97% | 164.579,00 |
| 16.10.2024 | 39,29 | 39,58 | 39,14 | 39,21 | 0,18% | 96.103,00 |
| 15.10.2024 | 39,32 | 39,35 | 38,60 | 39,14 | -0,53% | 260.024,00 |
| 14.10.2024 | 39,50 | 39,79 | 39,01 | 39,35 | -0,03% | 340.473,00 |
| 11.10.2024 | 39,19 | 39,73 | 39,19 | 39,36 | 0,49% | 284.643,00 |
| 10.10.2024 | 39,41 | 39,58 | 39,11 | 39,17 | -0,46% | 380.846,00 |
| 09.10.2024 | 39,72 | 39,77 | 39,16 | 39,35 | -11,91% | 1.581.071,00 |
| 08.10.2024 | 44,74 | 44,93 | 44,31 | 44,67 | -0,62% | 55.733,00 |
| 07.10.2024 | 44,59 | 45,33 | 44,25 | 44,95 | 1,31% | 46.648,00 |
| 04.10.2024 | 44,49 | 44,54 | 44,07 | 44,37 | 0,48% | 44.418,00 |
| 03.10.2024 | 43,81 | 44,28 | 42,89 | 44,16 | 1,66% | 56.124,00 |
| 02.10.2024 | 43,88 | 44,41 | 43,00 | 43,44 | -0,82% | 72.829,00 |
| 01.10.2024 | 43,99 | 44,36 | 43,53 | 43,80 | 0,18% | 72.661,00 |
| 30.09.2024 | 43,26 | 44,14 | 43,21 | 43,72 | 1,56% | 91.061,00 |
| 27.09.2024 | 42,86 | 43,29 | 42,30 | 43,05 | 1,72% | 46.123,00 |
| 26.09.2024 | 43,39 | 43,78 | 42,01 | 42,32 | -2,38% | 47.903,00 |
| 25.09.2024 | 43,50 | 43,74 | 43,22 | 43,35 | -0,34% | 41.630,00 |
| 24.09.2024 | 44,03 | 44,38 | 43,46 | 43,50 | -0,84% | 27.800,00 |
| 23.09.2024 | 43,30 | 44,03 | 43,30 | 43,87 | 1,60% | 47.123,00 |
| 20.09.2024 | 43,76 | 43,91 | 43,14 | 43,18 | -1,93% | 96.203,00 |
| 19.09.2024 | 44,25 | 44,62 | 43,46 | 44,03 | 0,39% | 45.491,00 |
| 18.09.2024 | 43,99 | 44,29 | 43,20 | 43,86 | 0,27% | 61.914,00 |
| 17.09.2024 | 43,77 | 43,84 | 43,43 | 43,74 | 0,53% | 44.844,00 |
| 16.09.2024 | 42,18 | 43,51 | 42,18 | 43,51 | 3,62% | 129.406,00 |
| 13.09.2024 | 42,34 | 42,72 | 41,64 | 41,99 | -0,62% | 74.322,00 |
| 12.09.2024 | 41,33 | 42,33 | 41,07 | 42,25 | 3,12% | 66.045,00 |
| 11.09.2024 | 41,41 | 41,55 | 40,58 | 40,97 | -0,58% | 80.427,00 |
| 10.09.2024 | 41,21 | 41,74 | 40,76 | 41,21 | 0,44% | 102.010,00 |
| 09.09.2024 | 41,37 | 42,00 | 40,87 | 41,03 | -1,37% | 87.227,00 |
| 06.09.2024 | 42,44 | 42,73 | 41,54 | 41,60 | -1,45% | 83.331,00 |
| 05.09.2024 | 42,15 | 42,85 | 41,51 | 42,21 | 0,09% | 62.611,00 |
| 04.09.2024 | 42,56 | 43,21 | 42,07 | 42,17 | -0,68% | 86.190,00 |
| 03.09.2024 | 41,30 | 42,96 | 41,29 | 42,46 | 2,83% | 222.146,00 |
| 30.08.2024 | 39,81 | 41,96 | 39,53 | 41,29 | 4,66% | 325.051,00 |
| 29.08.2024 | 39,57 | 39,89 | 39,10 | 39,45 | 1,15% | 130.764,00 |
| 28.08.2024 | 39,19 | 39,73 | 38,86 | 39,00 | 0,44% | 150.275,00 |
| 27.08.2024 | 39,23 | 39,23 | 38,65 | 38,83 | -0,44% | 51.804,00 |
| 26.08.2024 | 39,27 | 39,28 | 38,79 | 39,00 | 0,08% | 62.774,00 |
| 23.08.2024 | 39,00 | 39,12 | 38,82 | 38,97 | 0,18% | 35.932,00 |
| 22.08.2024 | 38,92 | 39,14 | 38,66 | 38,90 | 0,39% | 49.971,00 |
| 21.08.2024 | 38,60 | 39,24 | 38,10 | 38,75 | 0,41% | 80.270,00 |
| 20.08.2024 | 39,21 | 39,34 | 38,58 | 38,59 | -1,13% | 98.754,00 |
| 19.08.2024 | 39,06 | 39,24 | 38,68 | 39,03 | 0,03% | 139.391,00 |
| 16.08.2024 | 38,14 | 39,10 | 38,14 | 39,02 | 1,51% | 71.265,00 |
| 15.08.2024 | 37,98 | 38,51 | 37,72 | 38,44 | 1,21% | 118.974,00 |
| 14.08.2024 | 38,49 | 38,77 | 37,60 | 37,98 | -0,21% | 179.439,00 |
| 13.08.2024 | 38,12 | 38,61 | 37,97 | 38,06 | -0,50% | 125.137,00 |
| 12.08.2024 | 39,20 | 39,20 | 38,16 | 38,25 | -1,75% | 110.508,00 |
| 09.08.2024 | 39,28 | 39,58 | 38,68 | 38,93 | -3,04% | 394.708,00 |
| 08.08.2024 | 40,20 | 40,68 | 40,05 | 40,15 | -0,05% | 409.538,00 |
| 07.08.2024 | 40,77 | 40,77 | 39,68 | 40,17 | 0,96% | 230.444,00 |
| 06.08.2024 | 40,87 | 40,87 | 39,63 | 39,79 | 0,30% | 96.512,00 |
| 05.08.2024 | 40,00 | 40,63 | 39,17 | 39,67 | -2,60% | 78.890,00 |
| 02.08.2024 | 41,20 | 41,29 | 40,35 | 40,73 | -0,10% | 81.858,00 |
| 01.08.2024 | 41,00 | 41,41 | 40,77 | 40,77 | -1,07% | 99.411,00 |
| 31.07.2024 | 41,71 | 41,71 | 40,93 | 41,21 | 0,37% | 59.948,00 |