32,729$
-4,38%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 34,15 | 34,43 | 33,38 | 33,83 | -1,16% | - |
| 15.10.2025 | 35,10 | 35,39 | 33,78 | 34,23 | -1,01% | 935.364,00 |
| 14.10.2025 | 33,43 | 35,34 | 33,43 | 34,58 | 1,44% | 1.154.861,00 |
| 13.10.2025 | 33,00 | 34,37 | 33,00 | 34,09 | 5,51% | 1.157.060,00 |
| 10.10.2025 | 33,90 | 35,12 | 32,15 | 32,31 | -5,97% | 1.478.021,00 |
| 09.10.2025 | 34,75 | 35,96 | 34,15 | 34,36 | -0,78% | 1.778.926,00 |
| 08.10.2025 | 31,60 | 34,65 | 31,21 | 34,63 | 9,83% | 1.883.597,00 |
| 07.10.2025 | 31,87 | 31,87 | 30,19 | 31,53 | -1,53% | 2.025.919,00 |
| 06.10.2025 | 32,63 | 32,91 | 32,02 | 32,02 | -0,59% | 1.326.469,00 |
| 03.10.2025 | 33,52 | 34,00 | 32,13 | 32,21 | -0,25% | 1.470.255,00 |
| 02.10.2025 | 32,34 | 32,71 | 31,70 | 32,29 | -0,58% | 905.297,00 |
| 01.10.2025 | 31,65 | 33,01 | 31,61 | 32,48 | 0,65% | 1.510.389,00 |
| 30.09.2025 | 32,15 | 32,94 | 31,81 | 32,27 | -0,28% | 1.323.368,00 |
| 29.09.2025 | 32,64 | 32,64 | 31,07 | 32,36 | -1,31% | 2.017.356,00 |
| 26.09.2025 | 33,25 | 33,96 | 32,72 | 32,79 | -2,38% | 2.406.491,00 |
| 25.09.2025 | 32,68 | 33,90 | 32,41 | 33,59 | 2,66% | 2.154.721,00 |
| 24.09.2025 | 33,25 | 33,68 | 32,68 | 32,72 | -0,91% | 2.124.940,00 |
| 23.09.2025 | 32,34 | 34,50 | 32,34 | 33,02 | 2,04% | 2.137.214,00 |
| 22.09.2025 | 31,56 | 32,76 | 31,00 | 32,36 | 3,39% | 2.268.632,00 |
| 19.09.2025 | 32,44 | 32,44 | 31,05 | 31,30 | -2,55% | 2.485.953,00 |
| 18.09.2025 | 31,39 | 32,31 | 30,92 | 32,12 | 3,08% | 1.782.814,00 |
| 17.09.2025 | 31,36 | 31,79 | 30,71 | 31,16 | -0,92% | 1.323.415,00 |
| 16.09.2025 | 28,82 | 31,70 | 28,66 | 31,45 | 10,43% | 2.511.653,00 |
| 15.09.2025 | 28,35 | 28,95 | 27,83 | 28,48 | 2,08% | 1.688.609,00 |
| 12.09.2025 | 28,92 | 29,17 | 27,74 | 27,90 | -2,69% | 2.805.178,00 |
| 11.09.2025 | 29,91 | 30,15 | 28,25 | 28,67 | -3,50% | 3.029.282,00 |
| 10.09.2025 | 31,86 | 32,55 | 29,34 | 29,71 | -7,01% | 2.863.693,00 |
| 09.09.2025 | 30,85 | 32,61 | 30,42 | 31,95 | 5,79% | 2.560.417,00 |
| 08.09.2025 | 31,53 | 31,56 | 29,92 | 30,20 | -3,58% | 1.891.378,00 |
| 05.09.2025 | 31,42 | 32,14 | 30,87 | 31,32 | -1,88% | 1.803.799,00 |
| 04.09.2025 | 31,82 | 32,48 | 31,74 | 31,92 | 0,03% | 1.833.625,00 |
| 03.09.2025 | 31,43 | 32,38 | 31,11 | 31,91 | 2,94% | 2.394.826,00 |
| 02.09.2025 | 28,09 | 31,00 | 27,86 | 31,00 | 11,87% | 3.539.744,00 |
| 29.08.2025 | 27,15 | 27,78 | 26,77 | 27,71 | 2,78% | 1.437.012,00 |
| 28.08.2025 | 27,10 | 27,49 | 26,72 | 26,96 | -0,22% | 1.598.164,00 |
| 27.08.2025 | 25,66 | 27,28 | 25,66 | 27,02 | 5,18% | 2.026.293,00 |
| 26.08.2025 | 25,73 | 26,12 | 25,33 | 25,69 | -0,66% | 2.396.160,00 |
| 25.08.2025 | 24,75 | 26,08 | 24,70 | 25,86 | 5,68% | 2.701.993,00 |
| 22.08.2025 | 22,50 | 25,50 | 21,09 | 24,47 | 8,08% | 5.889.089,00 |
| 21.08.2025 | 24,56 | 24,75 | 22,57 | 22,64 | -8,67% | 5.224.457,00 |
| 20.08.2025 | 23,15 | 25,15 | 23,02 | 24,79 | 8,11% | 4.450.344,00 |
| 19.08.2025 | 22,79 | 23,44 | 22,44 | 22,93 | 0,22% | 2.077.509,00 |
| 18.08.2025 | 21,76 | 22,98 | 21,54 | 22,88 | 5,15% | 1.888.644,00 |
| 15.08.2025 | 21,23 | 22,00 | 21,07 | 21,76 | 3,57% | 1.591.076,00 |
| 14.08.2025 | 21,11 | 21,21 | 20,65 | 21,01 | -2,10% | 691.605,00 |
| 13.08.2025 | 20,96 | 21,61 | 20,96 | 21,46 | 1,85% | 1.299.714,00 |
| 12.08.2025 | 21,14 | 21,44 | 20,78 | 21,07 | 1,84% | 1.007.792,00 |
| 11.08.2025 | 20,53 | 20,97 | 20,06 | 20,69 | 0,19% | 1.552.162,00 |
| 08.08.2025 | 20,26 | 20,89 | 20,18 | 20,65 | -0,43% | 2.206.052,00 |
| 07.08.2025 | 20,57 | 21,20 | 20,49 | 20,74 | 3,49% | 3.265.980,00 |
| 06.08.2025 | 21,76 | 21,96 | 19,81 | 20,04 | -4,89% | 2.464.039,00 |
| 05.08.2025 | 21,36 | 21,52 | 20,51 | 21,07 | -1,50% | 2.085.100,00 |
| 04.08.2025 | 20,76 | 21,39 | 20,66 | 21,39 | 2,99% | 1.789.348,00 |
| 01.08.2025 | 22,04 | 22,04 | 20,73 | 20,77 | -7,15% | 1.332.864,00 |
| 31.07.2025 | 22,64 | 22,77 | 22,13 | 22,37 | -2,27% | 1.446.070,00 |
| 30.07.2025 | 23,25 | 23,26 | 22,25 | 22,89 | -2,47% | 1.690.766,00 |
| 29.07.2025 | 23,31 | 23,74 | 22,67 | 23,47 | 0,51% | 1.354.231,00 |
| 28.07.2025 | 22,95 | 23,49 | 22,85 | 23,35 | 2,91% | 1.115.561,00 |
| 25.07.2025 | 22,89 | 22,89 | 22,19 | 22,69 | 0,44% | 2.202.113,00 |
| 24.07.2025 | 24,23 | 24,46 | 22,40 | 22,59 | -8,32% | 3.391.048,00 |
| 23.07.2025 | 24,41 | 24,69 | 23,99 | 24,64 | 0,82% | 1.500.595,00 |
| 22.07.2025 | 24,56 | 25,00 | 24,42 | 24,44 | -1,29% | 1.065.039,00 |
| 21.07.2025 | 24,63 | 25,05 | 24,38 | 24,76 | 0,53% | 1.161.465,00 |
| 18.07.2025 | 25,17 | 25,59 | 24,50 | 24,63 | -1,28% | 1.151.222,00 |
| 17.07.2025 | 25,67 | 25,81 | 24,90 | 24,95 | -1,93% | 1.405.808,00 |
| 16.07.2025 | 26,56 | 26,89 | 25,10 | 25,44 | -2,75% | 2.007.208,00 |
| 15.07.2025 | 26,37 | 26,39 | 25,94 | 26,16 | -0,15% | 1.455.134,00 |
| 14.07.2025 | 26,47 | 26,49 | 25,84 | 26,20 | -1,36% | 1.206.434,00 |
| 11.07.2025 | 26,70 | 27,07 | 26,25 | 26,56 | -0,41% | 2.489.645,00 |
| 10.07.2025 | 24,24 | 26,80 | 24,24 | 26,67 | 9,62% | 4.048.824,00 |
| 09.07.2025 | 23,70 | 24,33 | 23,56 | 24,33 | 1,42% | 1.537.017,00 |
| 08.07.2025 | 23,84 | 24,30 | 23,62 | 23,99 | 1,14% | 1.500.767,00 |
| 07.07.2025 | 22,90 | 24,02 | 22,76 | 23,72 | 2,55% | 2.139.072,00 |
| 03.07.2025 | 23,14 | 23,57 | 22,92 | 23,13 | -0,04% | 1.213.012,00 |
| 02.07.2025 | 22,18 | 23,28 | 21,87 | 23,14 | 6,49% | 1.684.699,00 |
| 01.07.2025 | 21,37 | 21,97 | 21,03 | 21,73 | 2,60% | 1.674.208,00 |
| 30.06.2025 | 21,04 | 21,66 | 20,95 | 21,18 | -0,05% | 1.135.824,00 |
| 27.06.2025 | 20,92 | 21,26 | 20,49 | 21,19 | 0,43% | 2.280.719,00 |
| 26.06.2025 | 20,81 | 21,42 | 20,65 | 21,10 | 1,49% | 952.943,00 |
| 25.06.2025 | 20,78 | 21,12 | 20,30 | 20,79 | 0,00% | 1.362.470,00 |
| 24.06.2025 | 20,69 | 21,22 | 20,46 | 20,79 | -0,48% | 1.463.836,00 |
| 23.06.2025 | 21,82 | 21,90 | 20,67 | 20,89 | -4,04% | 1.563.394,00 |
| 20.06.2025 | 21,50 | 21,82 | 21,26 | 21,77 | 1,97% | 2.401.605,00 |
| 18.06.2025 | 22,70 | 22,97 | 21,29 | 21,35 | -6,24% | 2.864.267,00 |
| 17.06.2025 | 22,45 | 23,00 | 22,01 | 22,77 | 2,89% | 2.713.143,00 |
| 16.06.2025 | 20,40 | 22,19 | 20,36 | 22,13 | 8,37% | 2.160.639,00 |
| 13.06.2025 | 20,36 | 20,77 | 20,01 | 20,42 | 1,04% | 1.612.536,00 |
| 12.06.2025 | 20,05 | 20,37 | 19,78 | 20,21 | -0,44% | 1.307.685,00 |
| 11.06.2025 | 19,91 | 20,75 | 19,58 | 20,30 | 3,52% | 2.008.788,00 |
| 10.06.2025 | 19,30 | 20,18 | 19,15 | 19,61 | 3,43% | 1.906.961,00 |
| 09.06.2025 | 19,33 | 19,81 | 18,94 | 18,96 | -0,84% | 1.787.013,00 |
| 06.06.2025 | 19,37 | 19,76 | 19,03 | 19,12 | 0,00% | 942.657,00 |
| 05.06.2025 | 18,64 | 19,32 | 18,12 | 19,12 | 2,69% | 1.033.113,00 |
| 04.06.2025 | 19,25 | 19,38 | 18,24 | 18,62 | -3,52% | 1.541.061,00 |
| 03.06.2025 | 18,88 | 19,73 | 18,63 | 19,30 | 2,44% | 1.599.440,00 |
| 02.06.2025 | 19,70 | 19,79 | 18,41 | 18,84 | -2,13% | 1.223.843,00 |
| 30.05.2025 | 19,76 | 20,21 | 19,18 | 19,25 | -2,83% | 1.917.403,00 |
| 29.05.2025 | 19,35 | 19,98 | 18,92 | 19,81 | 2,91% | 1.178.436,00 |
| 28.05.2025 | 19,78 | 19,97 | 19,14 | 19,25 | -2,68% | 1.059.574,00 |
| 27.05.2025 | 19,63 | 19,93 | 19,16 | 19,78 | 1,85% | 1.185.081,00 |