34,800€
-1,42%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 35,10 | 36,20 | 34,50 | 35,70 | 2,00% | - |
| 14.11.2025 | 33,70 | 35,70 | 32,60 | 35,00 | 3,55% | - |
| 13.11.2025 | 35,40 | 35,40 | 33,70 | 33,80 | -3,98% | - |
| 12.11.2025 | 36,00 | 36,10 | 34,70 | 35,20 | -1,68% | - |
| 11.11.2025 | 35,80 | 36,30 | 34,90 | 35,80 | 0,28% | - |
| 10.11.2025 | 35,60 | 37,10 | 34,90 | 35,70 | -2,46% | - |
| 07.11.2025 | 34,10 | 37,60 | 33,20 | 36,60 | 5,48% | - |
| 06.11.2025 | 33,50 | 35,70 | 33,50 | 34,70 | 2,97% | - |
| 05.11.2025 | 33,50 | 34,70 | 33,20 | 33,70 | 0,60% | - |
| 04.11.2025 | 33,50 | 33,90 | 30,70 | 33,50 | -1,18% | - |
| 03.11.2025 | 32,70 | 33,90 | 32,00 | 33,90 | 3,99% | - |
| 31.10.2025 | 33,40 | 33,70 | 31,20 | 32,60 | 0,93% | - |
| 30.10.2025 | 33,00 | 33,30 | 32,30 | 32,30 | -2,12% | - |
| 29.10.2025 | 32,20 | 33,70 | 31,80 | 33,00 | 3,77% | - |
| 28.10.2025 | 32,60 | 32,80 | 29,30 | 31,80 | -0,93% | - |
| 27.10.2025 | 32,30 | 32,80 | 31,70 | 32,10 | -1,83% | - |
| 24.10.2025 | 32,30 | 33,10 | 32,20 | 32,70 | 1,87% | - |
| 23.10.2025 | 30,80 | 33,10 | 30,60 | 32,10 | 10,69% | - |
| 22.10.2025 | 29,00 | 30,90 | 29,00 | 29,00 | 0,69% | - |
| 21.10.2025 | 29,50 | 29,70 | 28,50 | 28,80 | -2,37% | - |
| 20.10.2025 | 29,60 | 30,00 | 29,10 | 29,50 | 2,08% | - |
| 17.10.2025 | 27,90 | 29,60 | 27,80 | 28,90 | 2,85% | - |
| 16.10.2025 | 29,60 | 29,80 | 27,90 | 28,10 | -4,10% | - |
| 15.10.2025 | 29,80 | 30,50 | 28,90 | 29,30 | -2,01% | - |
| 14.10.2025 | 29,30 | 30,50 | 28,40 | 29,90 | 1,36% | - |
| 13.10.2025 | 28,10 | 29,70 | 28,00 | 29,50 | 5,73% | - |
| 10.10.2025 | 29,60 | 30,50 | 27,70 | 27,90 | -6,69% | - |
| 09.10.2025 | 30,10 | 31,10 | 29,50 | 29,90 | 0,67% | - |
| 08.10.2025 | 27,40 | 29,70 | 26,80 | 29,70 | 10,82% | - |
| 07.10.2025 | 27,50 | 27,60 | 25,90 | 26,80 | -2,90% | - |
| 06.10.2025 | 27,60 | 28,10 | 27,30 | 27,60 | 1,47% | - |
| 03.10.2025 | 27,80 | 29,00 | 27,20 | 27,20 | -0,73% | - |
| 02.10.2025 | 27,60 | 27,90 | 26,90 | 27,40 | -0,72% | - |
| 01.10.2025 | 27,40 | 28,10 | 26,80 | 27,60 | -1,08% | - |
| 30.09.2025 | 27,50 | 28,10 | 27,10 | 27,90 | 3,72% | - |
| 29.09.2025 | 28,10 | 28,20 | 26,50 | 26,90 | -3,58% | - |
| 26.09.2025 | 28,60 | 29,10 | 27,90 | 27,90 | -2,79% | - |
| 25.09.2025 | 27,80 | 29,10 | 27,60 | 28,70 | 1,41% | - |
| 24.09.2025 | 28,10 | 28,70 | 27,90 | 28,30 | 0,71% | - |
| 23.09.2025 | 27,50 | 29,30 | 27,30 | 28,10 | 2,18% | - |
| 22.09.2025 | 26,50 | 27,50 | 26,40 | 27,50 | 3,00% | - |
| 19.09.2025 | 27,20 | 27,60 | 26,50 | 26,70 | 0,75% | - |
| 18.09.2025 | 26,40 | 26,90 | 26,30 | 26,50 | 0,00% | - |
| 17.09.2025 | 26,60 | 26,90 | 25,90 | 26,50 | 0,00% | - |
| 16.09.2025 | 24,20 | 26,70 | 24,00 | 26,50 | 9,50% | - |
| 15.09.2025 | 23,90 | 24,70 | 23,50 | 24,20 | 0,00% | - |
| 12.09.2025 | 24,40 | 24,90 | 23,70 | 24,20 | -0,41% | - |
| 11.09.2025 | 25,40 | 25,70 | 24,30 | 24,30 | -6,90% | - |
| 10.09.2025 | 27,30 | 27,90 | 25,70 | 26,10 | -5,78% | - |
| 09.09.2025 | 25,60 | 27,90 | 25,60 | 27,70 | 6,54% | - |
| 08.09.2025 | 26,70 | 26,90 | 25,50 | 26,00 | -2,62% | - |
| 05.09.2025 | 27,30 | 27,70 | 26,20 | 26,70 | -2,91% | - |
| 04.09.2025 | 27,30 | 27,90 | 27,10 | 27,50 | 0,73% | - |
| 03.09.2025 | 26,70 | 27,90 | 26,50 | 27,30 | 2,25% | - |
| 02.09.2025 | 23,70 | 26,70 | 23,70 | 26,70 | 12,66% | - |
| 01.09.2025 | 23,60 | 23,70 | 23,60 | 23,70 | 0,00% | - |
| 29.08.2025 | 23,00 | 23,70 | 22,90 | 23,70 | 2,16% | - |
| 28.08.2025 | 23,30 | 23,50 | 22,90 | 23,20 | -0,43% | - |
| 27.08.2025 | 22,10 | 23,50 | 22,10 | 23,30 | 5,43% | - |
| 26.08.2025 | 22,30 | 22,40 | 21,70 | 22,10 | -0,90% | - |
| 25.08.2025 | 20,90 | 22,40 | 20,90 | 22,30 | 6,70% | - |
| 22.08.2025 | 19,50 | 21,60 | 18,40 | 20,90 | 7,46% | - |
| 21.08.2025 | 21,30 | 21,50 | 19,45 | 19,45 | -9,53% | - |
| 20.08.2025 | 19,65 | 21,50 | 19,65 | 21,50 | 9,14% | - |
| 19.08.2025 | 19,60 | 20,15 | 19,25 | 19,70 | 0,25% | - |
| 18.08.2025 | 18,55 | 19,65 | 18,40 | 19,65 | 6,50% | - |
| 15.08.2025 | 18,15 | 18,85 | 18,00 | 18,45 | 2,22% | - |
| 14.08.2025 | 18,35 | 18,40 | 17,75 | 18,05 | -1,10% | - |
| 13.08.2025 | 18,00 | 18,45 | 17,90 | 18,25 | 0,55% | - |
| 12.08.2025 | 17,85 | 18,45 | 17,80 | 18,15 | 2,25% | - |
| 11.08.2025 | 17,55 | 18,05 | 17,25 | 17,75 | 0,00% | - |
| 08.08.2025 | 17,85 | 17,95 | 17,35 | 17,75 | -0,56% | - |
| 07.08.2025 | 17,20 | 18,25 | 17,15 | 17,85 | 4,08% | - |
| 06.08.2025 | 18,50 | 18,80 | 17,05 | 17,15 | -5,51% | - |
| 05.08.2025 | 18,55 | 18,65 | 17,75 | 18,15 | -1,63% | - |
| 04.08.2025 | 18,00 | 18,45 | 17,85 | 18,45 | 2,22% | - |
| 01.08.2025 | 19,50 | 19,55 | 17,85 | 18,05 | -8,14% | - |
| 31.07.2025 | 20,05 | 20,20 | 19,35 | 19,65 | -2,24% | - |
| 30.07.2025 | 20,30 | 20,50 | 19,35 | 20,10 | -0,99% | - |
| 29.07.2025 | 20,30 | 20,50 | 19,65 | 20,30 | 1,00% | - |
| 28.07.2025 | 19,45 | 20,30 | 19,45 | 20,10 | 3,88% | - |
| 25.07.2025 | 19,25 | 19,65 | 18,95 | 19,35 | 0,52% | - |
| 24.07.2025 | 20,90 | 21,00 | 19,05 | 19,25 | -7,89% | - |
| 23.07.2025 | 20,90 | 21,10 | 20,50 | 20,90 | 0,48% | - |
| 22.07.2025 | 21,10 | 21,40 | 20,70 | 20,80 | -1,42% | - |
| 21.07.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 18.07.2025 | 21,50 | 22,00 | 21,10 | 21,20 | -1,40% | - |
| 17.07.2025 | 21,90 | 22,30 | 21,50 | 21,50 | -1,83% | - |
| 16.07.2025 | 22,50 | 23,30 | 21,50 | 21,90 | -2,67% | - |
| 15.07.2025 | 22,40 | 23,00 | 22,30 | 22,50 | 0,00% | - |
| 14.07.2025 | 22,60 | 22,70 | 22,10 | 22,50 | -0,88% | - |
| 11.07.2025 | 22,60 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 10.07.2025 | 20,70 | 22,90 | 20,50 | 22,70 | 9,66% | - |
| 09.07.2025 | 20,50 | 20,70 | 20,15 | 20,70 | 0,98% | - |
| 08.07.2025 | 20,20 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 07.07.2025 | 19,55 | 20,50 | 19,40 | 20,30 | 4,10% | - |
| 04.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,76% | - |
| 03.07.2025 | 19,65 | 20,05 | 19,55 | 19,65 | 0,26% | - |
| 02.07.2025 | 18,50 | 19,75 | 18,45 | 19,60 | 6,23% | - |
| 01.07.2025 | 17,95 | 18,65 | 17,80 | 18,45 | 2,79% | - |