51,300$
-0,95%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 53,14 | 54,50 | 53,14 | 54,17 | 0,78% | 45.901,00 |
| 25.03.2026 | 53,26 | 54,18 | 53,16 | 53,75 | -0,89% | 28.718,00 |
| 24.03.2026 | 54,25 | 54,81 | 53,40 | 54,23 | 1,54% | 67.410,00 |
| 23.03.2026 | 52,47 | 53,76 | 51,93 | 53,41 | 1,23% | 82.297,00 |
| 20.03.2026 | 53,74 | 54,73 | 52,31 | 52,76 | -1,79% | 145.395,00 |
| 19.03.2026 | 53,20 | 53,72 | 52,92 | 53,72 | 0,22% | 44.976,00 |
| 18.03.2026 | 52,93 | 53,80 | 51,71 | 53,60 | 1,06% | 54.295,00 |
| 17.03.2026 | 52,56 | 53,57 | 52,33 | 53,04 | 0,15% | 58.134,00 |
| 16.03.2026 | 52,00 | 53,16 | 52,00 | 52,96 | -0,02% | 43.300,00 |
| 13.03.2026 | 53,26 | 53,42 | 51,40 | 52,97 | 0,02% | 59.237,00 |
| 12.03.2026 | 53,05 | 53,70 | 52,57 | 52,96 | -0,45% | 47.825,00 |
| 11.03.2026 | 53,00 | 53,78 | 52,74 | 53,20 | 0,34% | 57.825,00 |
| 10.03.2026 | 50,95 | 53,14 | 50,95 | 53,02 | 2,71% | 76.309,00 |
| 09.03.2026 | 51,89 | 53,50 | 50,88 | 51,62 | -0,83% | 92.887,00 |
| 06.03.2026 | 53,03 | 53,07 | 51,37 | 52,05 | -2,75% | 116.641,00 |
| 05.03.2026 | 53,05 | 53,60 | 52,50 | 53,52 | 0,60% | 64.037,00 |
| 04.03.2026 | 53,76 | 54,78 | 52,55 | 53,20 | -1,43% | 63.316,00 |
| 03.03.2026 | 54,49 | 54,50 | 52,89 | 53,97 | -1,15% | 41.594,00 |
| 02.03.2026 | 52,62 | 54,91 | 52,43 | 54,60 | 5,14% | 116.607,00 |
| 27.02.2026 | 52,35 | 53,70 | 51,32 | 51,93 | -0,69% | 84.533,00 |
| 26.02.2026 | 49,46 | 53,30 | 49,46 | 52,29 | 0,46% | 159.863,00 |
| 25.02.2026 | 53,03 | 53,49 | 51,59 | 52,05 | -3,14% | 93.538,00 |
| 24.02.2026 | 53,85 | 53,91 | 53,21 | 53,74 | 0,50% | 39.171,00 |
| 23.02.2026 | 54,14 | 54,73 | 53,23 | 53,47 | -2,00% | 62.320,00 |
| 20.02.2026 | 53,00 | 54,83 | 53,00 | 54,56 | 1,49% | 45.018,00 |
| 19.02.2026 | 55,20 | 55,20 | 53,60 | 53,76 | -1,29% | 79.075,00 |
| 18.02.2026 | 54,59 | 55,06 | 54,35 | 54,46 | 0,33% | 36.019,00 |
| 17.02.2026 | 54,56 | 55,09 | 54,02 | 54,28 | -1,18% | 42.404,00 |
| 13.02.2026 | 53,30 | 55,37 | 53,30 | 54,93 | 2,87% | 42.119,00 |
| 12.02.2026 | 53,55 | 55,89 | 53,12 | 53,40 | -2,18% | 90.814,00 |
| 11.02.2026 | 53,73 | 54,63 | 53,55 | 54,59 | 2,73% | 74.110,00 |
| 10.02.2026 | 52,71 | 53,50 | 52,37 | 53,14 | 0,51% | 36.490,00 |
| 09.02.2026 | 51,42 | 53,68 | 50,75 | 52,87 | 0,53% | 66.985,00 |
| 06.02.2026 | 51,13 | 53,32 | 51,13 | 52,59 | 2,49% | 159.689,00 |
| 05.02.2026 | 50,75 | 51,70 | 50,31 | 51,31 | -2,97% | 84.767,00 |
| 04.02.2026 | 51,99 | 53,52 | 51,97 | 52,88 | 2,64% | 101.024,00 |
| 03.02.2026 | 50,33 | 51,85 | 50,33 | 51,52 | 2,69% | 83.497,00 |
| 02.02.2026 | 49,75 | 50,92 | 49,00 | 50,17 | 0,97% | 82.149,00 |
| 30.01.2026 | 50,90 | 51,42 | 48,65 | 49,69 | -3,40% | 122.527,00 |
| 29.01.2026 | 51,09 | 51,77 | 50,10 | 51,44 | 2,45% | 44.023,00 |
| 28.01.2026 | 50,82 | 50,82 | 49,50 | 50,21 | 0,46% | 46.590,00 |
| 27.01.2026 | 49,02 | 50,02 | 48,98 | 49,98 | 2,23% | 42.027,00 |
| 26.01.2026 | 48,05 | 49,23 | 48,01 | 48,89 | 1,66% | 29.622,00 |
| 22.01.2026 | 48,40 | 48,60 | 47,73 | 48,09 | -0,70% | 42.673,00 |
| 21.01.2026 | 47,80 | 49,02 | 47,80 | 48,43 | 1,40% | 48.434,00 |
| 20.01.2026 | 47,36 | 47,98 | 46,65 | 47,76 | 0,00% | 77.441,00 |
| 16.01.2026 | 48,02 | 48,29 | 46,85 | 47,76 | -1,34% | 124.190,00 |
| 15.01.2026 | 48,01 | 48,50 | 47,70 | 48,41 | 0,19% | 59.816,00 |
| 14.01.2026 | 48,61 | 48,97 | 47,93 | 48,32 | -0,74% | 30.984,00 |
| 13.01.2026 | 47,36 | 48,73 | 47,21 | 48,68 | 3,14% | 86.817,00 |
| 12.01.2026 | 47,80 | 48,03 | 46,84 | 47,20 | -1,19% | 65.604,00 |
| 09.01.2026 | 47,41 | 47,83 | 46,52 | 47,77 | 2,18% | 37.213,00 |
| 08.01.2026 | 46,27 | 47,59 | 45,91 | 46,75 | 1,59% | 63.792,00 |
| 07.01.2026 | 45,71 | 47,12 | 45,28 | 46,02 | 0,68% | 69.720,00 |
| 06.01.2026 | 47,33 | 48,28 | 45,52 | 45,71 | -4,71% | 151.429,00 |
| 05.01.2026 | 46,94 | 48,00 | 46,00 | 47,97 | 2,06% | 78.350,00 |
| 02.01.2026 | 44,75 | 47,00 | 44,60 | 47,00 | 5,33% | 64.685,00 |
| 31.12.2025 | 45,04 | 45,40 | 44,62 | 44,62 | -1,46% | 38.139,00 |
| 30.12.2025 | 44,37 | 45,37 | 44,00 | 45,28 | 2,42% | 44.096,00 |
| 29.12.2025 | 44,90 | 45,13 | 43,95 | 44,21 | -1,43% | 46.722,00 |