26,352$
0,74%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 26,32 | 26,81 | 26,32 | 26,37 | 0,80% | - |
| 15.07.2025 | 26,35 | 26,39 | 25,94 | 26,16 | -0,15% | 1.455.134,00 |
| 14.07.2025 | 26,39 | 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 | 23,75 | 24,33 | 23,56 | 24,33 | 1,42% | 1.537.017,00 |
| 08.07.2025 | 23,72 | 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 | 22,10 | 23,28 | 21,87 | 23,14 | 6,49% | 1.684.699,00 |
| 01.07.2025 | 21,23 | 21,97 | 21,03 | 21,73 | 2,60% | 1.674.208,00 |
| 30.06.2025 | 21,00 | 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 | 20,88 | 21,12 | 20,30 | 20,79 | 0,00% | 1.362.470,00 |
| 24.06.2025 | 20,63 | 21,22 | 20,46 | 20,79 | -0,48% | 1.463.836,00 |
| 23.06.2025 | 21,90 | 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 | 22,32 | 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 | 20,06 | 20,37 | 19,78 | 20,21 | -0,44% | 1.307.685,00 |
| 11.06.2025 | 19,79 | 20,75 | 19,58 | 20,30 | 3,52% | 2.008.788,00 |
| 10.06.2025 | 19,40 | 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 | 18,43 | 19,32 | 18,12 | 19,12 | 2,69% | 1.033.113,00 |
| 04.06.2025 | 19,35 | 19,38 | 18,24 | 18,62 | -3,52% | 1.541.061,00 |
| 03.06.2025 | 18,87 | 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 | 19,80 | 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 |
| 23.05.2025 | 19,07 | 19,75 | 18,96 | 19,42 | -1,22% | 1.504.082,00 |
| 22.05.2025 | 17,78 | 20,16 | 17,56 | 19,66 | 9,77% | 3.239.371,00 |
| 21.05.2025 | 18,41 | 18,61 | 17,87 | 17,91 | -3,86% | 1.896.472,00 |
| 20.05.2025 | 18,56 | 18,66 | 18,21 | 18,63 | 0,00% | 1.568.239,00 |
| 19.05.2025 | 18,37 | 18,80 | 18,16 | 18,63 | -1,17% | 1.717.079,00 |
| 16.05.2025 | 18,60 | 18,92 | 18,13 | 18,85 | 1,56% | 2.026.613,00 |
| 15.05.2025 | 17,07 | 18,58 | 16,76 | 18,56 | 6,30% | 2.228.103,00 |
| 14.05.2025 | 17,01 | 17,69 | 16,83 | 17,46 | 0,75% | 2.239.216,00 |
| 13.05.2025 | 16,78 | 17,58 | 16,66 | 17,33 | 6,12% | 1.902.130,00 |
| 12.05.2025 | 16,02 | 16,43 | 15,82 | 16,33 | 6,11% | 1.768.389,00 |
| 09.05.2025 | 15,48 | 15,66 | 15,08 | 15,39 | 0,79% | 2.235.558,00 |
| 08.05.2025 | 14,35 | 15,50 | 14,35 | 15,27 | 8,76% | 1.613.651,00 |
| 07.05.2025 | 14,41 | 14,41 | 13,29 | 14,04 | 0,07% | 2.433.224,00 |
| 06.05.2025 | 13,91 | 14,32 | 13,66 | 14,03 | 1,45% | 1.822.939,00 |
| 05.05.2025 | 13,59 | 14,29 | 13,40 | 13,83 | 0,29% | 2.354.815,00 |
| 02.05.2025 | 13,65 | 13,86 | 13,36 | 13,79 | 2,15% | 1.066.644,00 |
| 01.05.2025 | 13,09 | 13,80 | 13,09 | 13,50 | 3,69% | 1.339.012,00 |
| 30.04.2025 | 13,35 | 13,51 | 12,80 | 13,02 | -4,96% | 1.727.950,00 |
| 29.04.2025 | 13,54 | 14,08 | 13,46 | 13,70 | 0,66% | 1.983.524,00 |
| 28.04.2025 | 13,24 | 13,66 | 13,18 | 13,61 | 3,81% | 1.470.789,00 |
| 25.04.2025 | 12,84 | 13,18 | 12,66 | 13,11 | 0,69% | 1.045.774,00 |
| 24.04.2025 | 13,16 | 13,57 | 12,96 | 13,02 | -0,84% | 1.284.817,00 |
| 23.04.2025 | 13,50 | 13,62 | 12,97 | 13,13 | 0,77% | 1.391.888,00 |
| 22.04.2025 | 12,77 | 13,30 | 12,68 | 13,03 | 3,09% | 759.411,00 |
| 21.04.2025 | 12,70 | 12,76 | 12,29 | 12,64 | -1,94% | 916.245,00 |
| 17.04.2025 | 12,29 | 13,14 | 12,23 | 12,89 | 5,92% | 1.192.238,00 |
| 16.04.2025 | 12,13 | 12,61 | 11,94 | 12,17 | 0,25% | 1.147.591,00 |
| 15.04.2025 | 12,44 | 12,72 | 12,10 | 12,14 | -3,19% | 1.105.419,00 |
| 14.04.2025 | 12,96 | 13,07 | 12,37 | 12,54 | 0,48% | 1.129.465,00 |
| 11.04.2025 | 11,94 | 12,52 | 11,58 | 12,48 | 3,31% | 1.389.448,00 |
| 10.04.2025 | 12,72 | 13,15 | 11,88 | 12,08 | -7,86% | 1.953.063,00 |
| 09.04.2025 | 11,39 | 13,27 | 11,07 | 13,11 | 13,51% | 2.224.289,00 |
| 08.04.2025 | 12,61 | 12,89 | 11,42 | 11,55 | -6,85% | 2.291.034,00 |
| 07.04.2025 | 11,78 | 13,10 | 11,12 | 12,40 | 2,56% | 3.244.467,00 |
| 04.04.2025 | 12,17 | 12,45 | 11,03 | 12,09 | -6,35% | 2.566.356,00 |
| 03.04.2025 | 14,62 | 14,62 | 12,89 | 12,91 | -16,60% | 1.908.103,00 |
| 02.04.2025 | 15,17 | 15,74 | 15,05 | 15,48 | 0,00% | 884.750,00 |
| 01.04.2025 | 15,08 | 15,49 | 14,53 | 15,48 | 2,72% | 1.030.403,00 |
| 31.03.2025 | 15,31 | 15,64 | 15,05 | 15,07 | -3,71% | 1.054.687,00 |
| 28.03.2025 | 16,00 | 16,15 | 15,52 | 15,65 | -2,67% | 570.647,00 |
| 27.03.2025 | 15,99 | 16,11 | 15,38 | 16,08 | 0,25% | 912.159,00 |
| 26.03.2025 | 16,10 | 16,58 | 16,01 | 16,04 | 0,63% | 832.464,00 |
| 25.03.2025 | 16,18 | 16,51 | 15,89 | 15,94 | -0,93% | 1.227.418,00 |
| 24.03.2025 | 16,95 | 17,21 | 15,87 | 16,09 | -5,02% | 1.083.237,00 |
| 21.03.2025 | 17,44 | 17,59 | 16,93 | 16,94 | -2,92% | 2.547.555,00 |
| 20.03.2025 | 16,97 | 17,77 | 16,90 | 17,45 | 1,87% | 1.359.520,00 |
| 19.03.2025 | 16,39 | 17,36 | 16,29 | 17,13 | 5,29% | 1.816.326,00 |
| 18.03.2025 | 16,35 | 16,45 | 15,69 | 16,27 | 1,62% | 1.888.400,00 |
| 17.03.2025 | 15,96 | 16,32 | 15,71 | 16,01 | 2,17% | 1.338.324,00 |
| 14.03.2025 | 14,64 | 15,75 | 14,62 | 15,67 | 7,18% | 1.713.219,00 |
| 13.03.2025 | 14,67 | 15,26 | 14,19 | 14,62 | 1,95% | 1.406.485,00 |
| 12.03.2025 | 13,65 | 14,80 | 13,65 | 14,34 | 4,06% | 2.126.065,00 |
| 11.03.2025 | 13,92 | 13,96 | 13,40 | 13,78 | 1,85% | 1.484.707,00 |
| 10.03.2025 | 14,26 | 14,51 | 13,41 | 13,53 | -5,12% | 1.955.265,00 |
| 07.03.2025 | 14,74 | 15,39 | 14,20 | 14,26 | -3,52% | 2.059.963,00 |
| 06.03.2025 | 15,06 | 15,11 | 14,28 | 14,78 | -2,95% | 2.207.553,00 |
| 05.03.2025 | 15,46 | 15,65 | 14,04 | 15,23 | -2,81% | 2.875.219,00 |
| 04.03.2025 | 15,55 | 15,96 | 15,25 | 15,67 | -0,51% | 2.310.577,00 |
| 03.03.2025 | 16,08 | 16,25 | 15,50 | 15,75 | -3,37% | 3.082.078,00 |
| 28.02.2025 | 15,75 | 16,55 | 15,70 | 16,30 | 2,84% | 2.454.641,00 |
| 27.02.2025 | 15,33 | 16,15 | 15,02 | 15,85 | 4,83% | 2.424.445,00 |
| 26.02.2025 | 16,19 | 16,49 | 15,09 | 15,12 | -7,80% | 3.000.723,00 |
| 25.02.2025 | 16,72 | 17,27 | 16,36 | 16,40 | 0,06% | 2.725.228,00 |
| 24.02.2025 | 16,75 | 16,75 | 16,10 | 16,39 | -1,62% | 2.412.071,00 |
| 21.02.2025 | 17,49 | 17,49 | 16,65 | 16,66 | -4,58% | 1.512.732,00 |