54,740$
1,86%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 49,00 | 50,53 | 49,00 | 49,88 | 0,67% | 189.289,00 |
| 22.06.2026 | 49,92 | 50,23 | 49,02 | 49,55 | -1,71% | 141.822,00 |
| 18.06.2026 | 49,17 | 50,41 | 47,46 | 50,41 | 2,61% | 953.140,00 |
| 17.06.2026 | 49,80 | 50,53 | 47,85 | 49,13 | -2,17% | 86.673,00 |
| 16.06.2026 | 50,01 | 51,64 | 49,81 | 50,22 | 1,41% | 62.627,00 |
| 15.06.2026 | 52,81 | 53,74 | 49,52 | 49,52 | -6,60% | 108.743,00 |
| 12.06.2026 | 53,49 | 53,99 | 50,57 | 53,02 | -1,47% | 173.190,00 |
| 11.06.2026 | 52,97 | 54,75 | 51,70 | 53,81 | 2,51% | 86.102,00 |
| 10.06.2026 | 51,82 | 53,26 | 51,20 | 52,49 | 1,67% | 48.145,00 |
| 09.06.2026 | 52,00 | 53,24 | 51,35 | 51,63 | -0,41% | 47.174,00 |
| 08.06.2026 | 52,49 | 53,00 | 51,72 | 51,84 | -0,40% | 28.978,00 |
| 05.06.2026 | 52,17 | 52,94 | 51,87 | 52,05 | -0,54% | 26.948,00 |
| 04.06.2026 | 50,74 | 52,71 | 50,53 | 52,33 | 2,33% | 54.009,00 |
| 03.06.2026 | 52,25 | 52,85 | 50,91 | 51,14 | -1,56% | 51.155,00 |
| 02.06.2026 | 51,29 | 52,53 | 51,00 | 51,95 | 1,60% | 25.340,00 |
| 01.06.2026 | 49,67 | 51,29 | 49,55 | 51,13 | 3,54% | 82.295,00 |
| 29.05.2026 | 50,48 | 50,85 | 49,13 | 49,38 | -2,43% | 49.665,00 |
| 28.05.2026 | 50,66 | 50,95 | 50,27 | 50,61 | 1,14% | 33.225,00 |
| 27.05.2026 | 50,75 | 50,94 | 50,04 | 50,04 | -2,34% | 26.586,00 |
| 26.05.2026 | 51,68 | 51,89 | 50,79 | 51,24 | -0,12% | 51.865,00 |
| 22.05.2026 | 51,80 | 51,80 | 50,88 | 51,30 | -0,95% | 28.684,00 |
| 21.05.2026 | 51,41 | 52,48 | 51,16 | 51,79 | 1,03% | 23.802,00 |
| 20.05.2026 | 51,50 | 52,99 | 51,00 | 51,26 | -2,01% | 24.660,00 |
| 19.05.2026 | 51,69 | 52,99 | 51,55 | 52,31 | 0,29% | 40.484,00 |
| 18.05.2026 | 51,25 | 52,49 | 50,75 | 52,16 | 0,89% | 37.965,00 |
| 15.05.2026 | 51,30 | 52,37 | 51,00 | 51,70 | 0,15% | 78.857,00 |
| 14.05.2026 | 51,13 | 51,89 | 51,13 | 51,62 | 1,22% | 38.623,00 |
| 13.05.2026 | 51,96 | 51,96 | 50,70 | 51,00 | -1,28% | 34.163,00 |
| 12.05.2026 | 51,12 | 51,99 | 50,11 | 51,66 | 0,41% | 33.880,00 |
| 11.05.2026 | 51,50 | 51,88 | 50,08 | 51,45 | 0,78% | 66.122,00 |
| 08.05.2026 | 50,51 | 51,76 | 49,48 | 51,05 | 0,06% | 71.151,00 |
| 07.05.2026 | 50,37 | 51,17 | 49,92 | 51,02 | -0,43% | 80.371,00 |
| 06.05.2026 | 52,45 | 53,00 | 50,22 | 51,24 | -2,55% | 65.614,00 |
| 05.05.2026 | 51,63 | 53,08 | 51,30 | 52,58 | 2,78% | 49.545,00 |
| 04.05.2026 | 53,04 | 53,07 | 51,16 | 51,16 | -5,17% | 48.871,00 |
| 01.05.2026 | 53,20 | 54,28 | 52,57 | 53,95 | 1,54% | 106.883,00 |
| 30.04.2026 | 53,06 | 53,14 | 51,27 | 53,13 | 0,13% | 113.809,00 |
| 29.04.2026 | 51,36 | 53,26 | 51,11 | 53,06 | 4,33% | 65.134,00 |
| 28.04.2026 | 50,63 | 51,00 | 50,40 | 50,86 | 0,73% | 66.509,00 |
| 27.04.2026 | 50,39 | 51,00 | 50,07 | 50,49 | 0,16% | 44.332,00 |
| 24.04.2026 | 51,40 | 51,67 | 50,20 | 50,41 | -2,12% | 51.144,00 |
| 23.04.2026 | 50,43 | 51,50 | 50,04 | 51,50 | 3,83% | 39.246,00 |
| 22.04.2026 | 50,20 | 50,20 | 49,12 | 49,60 | 0,79% | 61.958,00 |
| 21.04.2026 | 49,72 | 50,75 | 49,14 | 49,21 | -1,72% | 74.120,00 |
| 20.04.2026 | 49,58 | 50,65 | 48,90 | 50,07 | 0,99% | 52.075,00 |
| 17.04.2026 | 48,69 | 49,78 | 48,00 | 49,58 | 1,62% | 35.215,00 |
| 16.04.2026 | 48,95 | 49,95 | 48,55 | 48,79 | -0,04% | 41.070,00 |
| 15.04.2026 | 48,17 | 49,05 | 48,00 | 48,81 | 0,49% | 41.535,00 |
| 14.04.2026 | 48,65 | 49,31 | 48,07 | 48,57 | -0,92% | 60.316,00 |
| 13.04.2026 | 49,53 | 49,90 | 48,82 | 49,02 | -1,65% | 61.555,00 |
| 10.04.2026 | 49,85 | 50,45 | 49,11 | 49,84 | 0,28% | 33.018,00 |
| 09.04.2026 | 48,80 | 50,25 | 48,21 | 49,70 | 1,95% | 40.988,00 |
| 08.04.2026 | 49,66 | 50,00 | 48,50 | 48,75 | -1,99% | 85.292,00 |
| 07.04.2026 | 50,23 | 50,74 | 49,15 | 49,74 | -0,70% | 34.522,00 |
| 06.04.2026 | 47,72 | 50,27 | 47,72 | 50,09 | -0,38% | 52.567,00 |
| 02.04.2026 | 50,75 | 50,79 | 49,88 | 50,28 | -0,34% | 24.423,00 |
| 01.04.2026 | 49,18 | 50,66 | 48,90 | 50,45 | 1,39% | 53.885,00 |
| 31.03.2026 | 51,04 | 51,57 | 48,75 | 49,76 | -3,19% | 122.510,00 |
| 30.03.2026 | 52,81 | 53,29 | 50,96 | 51,40 | -3,24% | 72.650,00 |
| 27.03.2026 | 53,45 | 54,55 | 52,33 | 53,12 | -1,94% | 61.549,00 |