40,840$
0,86%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 40,53 | 40,90 | 40,30 | 40,84 | 0,86% | 118.785,00 |
| 10.03.2025 | 41,12 | 41,45 | 40,28 | 40,49 | -1,41% | 274.942,00 |
| 07.03.2025 | 40,99 | 41,52 | 40,37 | 41,07 | 1,56% | 163.485,00 |
| 06.03.2025 | 41,02 | 41,31 | 40,28 | 40,44 | -2,01% | 114.077,00 |
| 05.03.2025 | 41,68 | 42,18 | 40,79 | 41,27 | -1,62% | 128.107,00 |
| 04.03.2025 | 42,21 | 42,62 | 41,64 | 41,95 | -0,97% | 95.668,00 |
| 03.03.2025 | 42,96 | 43,12 | 42,23 | 42,36 | -1,53% | 153.028,00 |
| 28.02.2025 | 42,00 | 43,02 | 41,74 | 43,02 | 3,24% | 151.138,00 |
| 27.02.2025 | 41,98 | 42,47 | 41,37 | 41,67 | -0,02% | 157.099,00 |
| 26.02.2025 | 41,70 | 42,26 | 41,31 | 41,68 | 0,10% | 224.220,00 |
| 25.02.2025 | 40,01 | 41,87 | 39,99 | 41,64 | 4,05% | 192.347,00 |
| 24.02.2025 | 40,41 | 40,46 | 39,55 | 40,02 | 0,00% | 152.315,00 |
| 21.02.2025 | 40,41 | 40,45 | 39,58 | 40,02 | -1,06% | 346.565,00 |
| 20.02.2025 | 40,41 | 40,99 | 40,01 | 40,45 | -0,93% | 141.857,00 |
| 19.02.2025 | 41,23 | 41,60 | 40,17 | 40,83 | -0,51% | 236.228,00 |
| 18.02.2025 | 41,63 | 41,78 | 40,85 | 41,04 | -1,98% | 181.981,00 |
| 14.02.2025 | 41,37 | 42,00 | 40,90 | 41,87 | 1,75% | 108.633,00 |
| 13.02.2025 | 40,94 | 41,26 | 40,75 | 41,15 | 0,22% | 105.388,00 |
| 12.02.2025 | 41,54 | 41,75 | 40,85 | 41,06 | -2,14% | 127.549,00 |
| 11.02.2025 | 42,35 | 42,47 | 41,61 | 41,96 | -0,47% | 123.281,00 |
| 10.02.2025 | 43,27 | 43,29 | 42,07 | 42,16 | 0,45% | 332.072,00 |
| 07.02.2025 | 42,05 | 42,46 | 41,63 | 41,97 | -1,20% | 133.185,00 |
| 06.02.2025 | 43,01 | 43,01 | 42,22 | 42,48 | -1,23% | 118.886,00 |
| 05.02.2025 | 42,64 | 43,14 | 42,51 | 43,01 | -0,37% | 160.042,00 |
| 04.02.2025 | 42,48 | 43,19 | 42,17 | 43,17 | -1,55% | 194.650,00 |
| 03.02.2025 | 43,36 | 43,91 | 42,88 | 43,85 | 1,11% | 235.315,00 |
| 31.01.2025 | 44,24 | 44,31 | 43,20 | 43,37 | -2,17% | 237.895,00 |
| 30.01.2025 | 43,34 | 44,33 | 42,89 | 44,33 | 1,86% | 609.110,00 |
| 29.01.2025 | 43,36 | 43,71 | 43,00 | 43,52 | 1,33% | 133.337,00 |
| 28.01.2025 | 43,79 | 43,79 | 42,72 | 42,95 | -1,24% | 194.302,00 |
| 27.01.2025 | 44,20 | 44,56 | 43,37 | 43,49 | -1,58% | 151.088,00 |
| 24.01.2025 | 44,63 | 44,63 | 43,90 | 44,19 | -0,27% | 66.600,00 |
| 23.01.2025 | 44,37 | 45,05 | 44,02 | 44,31 | -0,14% | 105.038,00 |
| 22.01.2025 | 45,05 | 45,67 | 44,18 | 44,37 | -1,84% | 111.074,00 |
| 21.01.2025 | 45,25 | 45,71 | 44,87 | 45,20 | -0,26% | 136.218,00 |
| 17.01.2025 | 44,99 | 45,47 | 44,44 | 45,32 | 0,71% | 102.274,00 |
| 16.01.2025 | 43,61 | 45,00 | 43,57 | 45,00 | 2,32% | 120.552,00 |
| 15.01.2025 | 43,96 | 44,49 | 43,33 | 43,98 | 0,53% | 103.127,00 |
| 14.01.2025 | 42,55 | 43,99 | 42,55 | 43,75 | 2,92% | 104.507,00 |
| 13.01.2025 | 42,06 | 43,16 | 42,00 | 42,51 | 0,73% | 99.237,00 |
| 10.01.2025 | 42,35 | 42,73 | 41,96 | 42,20 | -0,35% | 61.795,00 |
| 08.01.2025 | 42,00 | 42,35 | 41,66 | 42,35 | 0,71% | 89.032,00 |
| 07.01.2025 | 42,03 | 42,17 | 41,68 | 42,05 | 0,36% | 72.928,00 |
| 06.01.2025 | 42,53 | 42,75 | 41,76 | 41,90 | -0,88% | 65.974,00 |
| 03.01.2025 | 42,26 | 42,60 | 42,20 | 42,27 | 0,48% | 42.480,00 |
| 02.01.2025 | 42,41 | 42,78 | 41,67 | 42,07 | -0,45% | 68.925,00 |
| 31.12.2024 | 40,95 | 42,68 | 40,95 | 42,26 | 2,95% | 242.395,00 |
| 30.12.2024 | 41,00 | 41,30 | 40,40 | 41,05 | 0,17% | 83.614,00 |
| 27.12.2024 | 41,09 | 41,33 | 40,82 | 40,98 | 0,07% | 47.144,00 |
| 26.12.2024 | 41,14 | 41,30 | 40,77 | 40,95 | -0,34% | 57.200,00 |
| 24.12.2024 | 41,15 | 41,28 | 40,82 | 41,09 | 0,49% | 58.702,00 |
| 23.12.2024 | 40,32 | 40,98 | 40,18 | 40,89 | 0,99% | 152.418,00 |
| 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 |