53,650$
-0,63%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,06 | 54,34 | 53,47 | 53,65 | -0,63% | 65.905,00 |
| 11.11.2026 | 53,46 | 54,00 | 53,31 | 53,99 | 1,39% | 82.730,00 |
| 10.11.2026 | 52,60 | 53,46 | 51,20 | 53,25 | 0,21% | 126.808,00 |
| 09.11.2026 | 51,95 | 53,49 | 51,91 | 53,14 | 2,65% | 308.328,00 |
| 06.11.2026 | 51,00 | 52,24 | 50,25 | 51,77 | 1,03% | 141.485,00 |
| 05.11.2026 | 52,37 | 53,49 | 50,45 | 51,24 | -2,05% | 189.203,00 |
| 04.11.2026 | 54,00 | 54,00 | 52,00 | 52,31 | -2,72% | 133.159,00 |
| 03.11.2026 | 53,59 | 54,25 | 53,46 | 53,77 | -2,48% | 73.437,00 |
| 02.11.2026 | 56,07 | 56,33 | 54,80 | 55,14 | -1,68% | 127.908,00 |
| 30.10.2026 | 57,13 | 57,48 | 55,82 | 56,08 | -1,20% | 160.001,00 |
| 29.10.2026 | 56,74 | 57,61 | 56,35 | 56,76 | 0,25% | 87.683,00 |
| 28.10.2026 | 57,62 | 57,69 | 56,60 | 56,62 | -0,53% | 81.546,00 |
| 27.10.2026 | 57,34 | 57,90 | 56,78 | 56,92 | -0,84% | 101.926,00 |
| 26.10.2026 | 57,49 | 57,87 | 56,79 | 57,40 | 0,14% | 113.538,00 |
| 23.10.2026 | 57,20 | 57,50 | 57,00 | 57,32 | 0,72% | 66.849,00 |
| 22.10.2026 | 56,76 | 57,30 | 56,61 | 56,91 | 0,25% | 44.934,00 |
| 21.10.2026 | 57,03 | 57,71 | 56,49 | 56,77 | -0,72% | 54.212,00 |
| 20.10.2026 | 56,45 | 57,28 | 56,19 | 57,18 | 1,76% | 72.075,00 |
| 19.10.2026 | 57,58 | 57,69 | 56,19 | 56,19 | -2,07% | 72.062,00 |
| 16.10.2026 | 56,22 | 57,48 | 56,22 | 57,38 | 2,57% | 67.366,00 |
| 15.10.2026 | 56,73 | 56,73 | 55,55 | 55,94 | -0,83% | 102.327,00 |
| 14.10.2026 | 57,01 | 57,01 | 55,90 | 56,41 | -0,58% | 99.034,00 |
| 13.10.2026 | 56,41 | 56,92 | 56,00 | 56,74 | 0,59% | 89.062,00 |
| 12.10.2026 | 56,90 | 56,90 | 56,02 | 56,41 | -0,14% | 57.856,00 |
| 09.10.2026 | 56,58 | 56,78 | 56,09 | 56,49 | -0,19% | 47.178,00 |
| 08.10.2026 | 56,27 | 56,73 | 55,62 | 56,60 | 1,13% | 50.014,00 |
| 07.10.2026 | 56,00 | 56,10 | 55,04 | 55,97 | -0,44% | 65.158,00 |
| 06.10.2026 | 55,40 | 56,36 | 55,19 | 56,22 | 1,66% | 31.131,00 |
| 05.10.2026 | 54,86 | 55,41 | 54,25 | 55,30 | 0,67% | 74.742,00 |
| 02.10.2026 | 54,36 | 54,93 | 54,09 | 54,93 | 0,84% | 77.393,00 |
| 01.10.2026 | 53,13 | 54,76 | 53,13 | 54,47 | 2,37% | 340.359,00 |
| 30.09.2026 | 53,64 | 53,81 | 53,18 | 53,21 | 0,02% | 138.230,00 |
| 29.09.2026 | 53,25 | 53,76 | 53,17 | 53,20 | -0,80% | 127.466,00 |
| 28.09.2026 | 54,29 | 54,29 | 53,31 | 53,63 | -0,48% | 187.267,00 |
| 25.09.2026 | 53,97 | 54,03 | 53,18 | 53,89 | -1,08% | 110.379,00 |
| 24.09.2026 | 54,41 | 54,57 | 54,11 | 54,48 | -0,89% | 99.086,00 |
| 23.09.2026 | 54,87 | 55,21 | 54,43 | 54,97 | 1,50% | 79.663,00 |
| 22.09.2026 | 55,43 | 56,27 | 54,01 | 54,16 | -2,85% | 263.611,00 |
| 21.09.2026 | 57,00 | 57,59 | 55,42 | 55,75 | -3,40% | 169.471,00 |
| 18.09.2026 | 56,74 | 57,71 | 56,59 | 57,71 | 2,50% | 1.556.175,00 |
| 17.09.2026 | 56,50 | 57,42 | 56,19 | 56,30 | 0,07% | 230.100,00 |
| 16.09.2026 | 56,80 | 57,15 | 55,83 | 56,26 | -0,76% | 154.479,00 |
| 15.09.2026 | 56,90 | 57,24 | 56,25 | 56,69 | 0,35% | 125.034,00 |
| 14.09.2026 | 57,05 | 57,20 | 56,14 | 56,49 | -0,72% | 287.649,00 |
| 11.09.2026 | 56,93 | 57,96 | 56,76 | 56,90 | -0,18% | 249.839,00 |
| 10.09.2026 | 56,59 | 57,23 | 55,91 | 57,00 | 0,60% | 292.816,00 |
| 09.09.2026 | 56,24 | 56,75 | 55,88 | 56,66 | 1,50% | 100.518,00 |
| 08.09.2026 | 55,78 | 56,38 | 55,54 | 55,82 | 0,22% | 169.685,00 |
| 04.09.2026 | 55,50 | 55,75 | 55,19 | 55,70 | 0,78% | 50.167,00 |
| 03.09.2026 | 55,65 | 55,98 | 54,98 | 55,27 | -0,34% | 76.684,00 |
| 02.09.2026 | 55,59 | 55,89 | 55,13 | 55,46 | -0,98% | 61.487,00 |
| 01.09.2026 | 55,25 | 56,17 | 55,25 | 56,01 | 0,97% | 82.590,00 |
| 31.08.2026 | 54,85 | 55,67 | 54,84 | 55,47 | 1,24% | 84.054,00 |
| 28.08.2026 | 54,81 | 55,42 | 54,39 | 54,79 | -0,27% | 145.063,00 |
| 27.08.2026 | 54,71 | 55,24 | 54,28 | 54,94 | 0,46% | 52.872,00 |
| 26.08.2026 | 54,00 | 54,69 | 53,16 | 54,69 | 1,92% | 143.100,00 |
| 25.08.2026 | 53,75 | 53,89 | 53,34 | 53,66 | -0,41% | 136.501,00 |
| 24.08.2026 | 53,62 | 54,43 | 53,60 | 53,88 | -0,46% | 124.641,00 |
| 21.08.2026 | 53,96 | 54,26 | 53,54 | 54,13 | 0,78% | 100.412,00 |
| 20.08.2026 | 54,85 | 54,85 | 53,52 | 53,71 | -1,88% | 164.859,00 |
| 19.08.2026 | 53,50 | 54,74 | 53,40 | 54,74 | 1,86% | 199.176,00 |
| 18.08.2026 | 53,75 | 53,99 | 53,23 | 53,74 | -0,06% | 149.542,00 |
| 17.08.2026 | 54,00 | 54,05 | 53,15 | 53,77 | -0,44% | 187.718,00 |
| 14.08.2026 | 52,25 | 54,10 | 52,00 | 54,01 | 3,27% | 565.398,00 |
| 13.08.2026 | 51,00 | 52,76 | 50,60 | 52,30 | -12,83% | 1.639.910,00 |
| 12.08.2026 | 59,08 | 60,00 | 58,51 | 60,00 | 2,53% | 50.879,00 |
| 11.08.2026 | 58,87 | 59,82 | 58,52 | 58,52 | -1,32% | 60.031,00 |
| 10.08.2026 | 56,99 | 59,77 | 56,33 | 59,30 | 4,49% | 176.358,00 |
| 07.08.2026 | 58,86 | 59,04 | 56,25 | 56,75 | -3,65% | 103.173,00 |
| 06.08.2026 | 57,81 | 59,31 | 57,55 | 58,90 | 3,13% | 83.843,00 |
| 05.08.2026 | 57,00 | 58,08 | 54,09 | 57,11 | -1,67% | 136.940,00 |
| 04.08.2026 | 57,16 | 58,93 | 56,56 | 58,08 | 0,09% | 76.049,00 |
| 03.08.2026 | 58,80 | 59,99 | 57,19 | 58,03 | -3,78% | 114.235,00 |
| 31.07.2026 | 59,16 | 61,50 | 58,73 | 60,31 | 1,96% | 212.581,00 |
| 30.07.2026 | 59,10 | 59,32 | 57,79 | 59,15 | 0,78% | 110.010,00 |
| 29.07.2026 | 57,14 | 59,33 | 57,14 | 58,69 | 1,72% | 94.341,00 |
| 28.07.2026 | 57,08 | 58,45 | 56,66 | 57,70 | 1,26% | 47.277,00 |
| 27.07.2026 | 56,50 | 58,10 | 56,01 | 56,98 | -0,37% | 55.209,00 |
| 24.07.2026 | 58,14 | 59,00 | 56,97 | 57,19 | -0,99% | 62.827,00 |
| 23.07.2026 | 57,22 | 58,32 | 57,22 | 57,76 | 0,94% | 71.102,00 |
| 22.07.2026 | 55,83 | 57,72 | 55,25 | 57,22 | 3,58% | 58.831,00 |
| 21.07.2026 | 54,19 | 55,49 | 54,19 | 55,24 | -0,02% | 60.339,00 |
| 20.07.2026 | 55,30 | 56,20 | 54,76 | 55,25 | 0,67% | 54.128,00 |
| 17.07.2026 | 56,50 | 56,83 | 54,67 | 54,88 | -2,21% | 62.159,00 |
| 16.07.2026 | 55,75 | 56,49 | 55,71 | 56,12 | 1,12% | 93.001,00 |
| 15.07.2026 | 55,26 | 55,89 | 54,72 | 55,50 | 0,34% | 66.114,00 |
| 14.07.2026 | 54,84 | 55,82 | 54,52 | 55,31 | 0,44% | 57.806,00 |
| 13.07.2026 | 54,70 | 55,31 | 54,60 | 55,07 | 1,59% | 43.920,00 |
| 10.07.2026 | 54,00 | 54,75 | 54,00 | 54,21 | -0,70% | 49.879,00 |
| 09.07.2026 | 54,22 | 54,74 | 52,92 | 54,59 | 0,17% | 26.828,00 |
| 08.07.2026 | 54,00 | 54,50 | 53,48 | 54,50 | 1,77% | 109.726,00 |
| 07.07.2026 | 53,21 | 53,98 | 52,79 | 53,55 | 1,79% | 41.633,00 |
| 06.07.2026 | 52,50 | 53,18 | 52,36 | 52,61 | 0,69% | 44.949,00 |
| 02.07.2026 | 51,55 | 52,50 | 51,26 | 52,25 | 1,12% | 42.833,00 |
| 01.07.2026 | 51,09 | 51,89 | 50,96 | 51,67 | 0,25% | 41.666,00 |
| 30.06.2026 | 51,48 | 52,00 | 51,13 | 51,54 | 0,66% | 37.649,00 |
| 29.06.2026 | 50,84 | 51,49 | 50,52 | 51,20 | 0,87% | 49.738,00 |
| 26.06.2026 | 50,00 | 51,09 | 50,00 | 50,76 | 0,61% | 52.840,00 |
| 25.06.2026 | 49,00 | 51,10 | 49,00 | 50,45 | 2,94% | 71.005,00 |
| 24.06.2026 | 50,02 | 50,02 | 48,92 | 49,01 | -1,74% | 123.159,00 |