68,414$
1,87%
Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 67,45 | 70,51 | 66,48 | 68,41 | 1,86% | 1.090.840,00 |
| 11.11.2026 | 65,05 | 67,23 | 63,87 | 67,16 | 7,22% | 1.280.450,00 |
| 10.11.2026 | 62,72 | 64,30 | 60,88 | 62,64 | -3,63% | 1.586.504,00 |
| 09.11.2026 | 64,83 | 66,79 | 63,27 | 65,00 | 1,64% | 1.433.701,00 |
| 06.11.2026 | 61,88 | 65,73 | 59,37 | 63,95 | 2,34% | 1.633.860,00 |
| 05.11.2026 | 66,11 | 66,93 | 62,05 | 62,49 | -4,54% | 1.712.044,00 |
| 04.11.2026 | 69,70 | 70,23 | 63,38 | 65,46 | -7,61% | 1.469.049,00 |
| 03.11.2026 | 70,49 | 72,06 | 70,31 | 70,85 | 0,94% | 1.086.706,00 |
| 02.11.2026 | 72,98 | 73,63 | 70,00 | 70,19 | -4,59% | 1.138.341,00 |
| 30.10.2026 | 71,35 | 73,82 | 71,25 | 73,57 | 3,47% | 1.246.420,00 |
| 29.10.2026 | 71,25 | 71,78 | 69,06 | 71,10 | 1,14% | 1.161.309,00 |
| 28.10.2026 | 71,49 | 72,76 | 68,91 | 70,30 | 0,00% | 2.306.816,00 |
| 27.10.2026 | 79,39 | 79,39 | 70,05 | 70,30 | -10,41% | 2.058.919,00 |
| 26.10.2026 | 74,86 | 79,98 | 74,21 | 78,47 | 5,46% | 2.100.474,00 |
| 23.10.2026 | 76,38 | 76,38 | 73,32 | 74,41 | -1,82% | 1.161.270,00 |
| 22.10.2026 | 78,73 | 79,38 | 75,12 | 75,79 | -3,11% | 1.414.665,00 |
| 21.10.2026 | 77,50 | 79,77 | 76,12 | 78,22 | 0,76% | 1.802.762,00 |
| 20.10.2026 | 75,01 | 77,98 | 73,73 | 77,63 | 3,40% | 2.006.383,00 |
| 19.10.2026 | 76,83 | 79,55 | 73,76 | 75,08 | -1,97% | 2.139.993,00 |
| 16.10.2026 | 77,30 | 78,35 | 75,05 | 76,59 | -0,38% | 1.869.280,00 |
| 15.10.2026 | 78,00 | 78,54 | 75,13 | 76,88 | -2,65% | 1.600.765,00 |
| 14.10.2026 | 81,09 | 81,58 | 77,91 | 78,97 | -2,20% | 1.459.769,00 |
| 13.10.2026 | 78,48 | 81,72 | 77,89 | 80,75 | 4,42% | 2.385.907,00 |
| 12.10.2026 | 76,00 | 78,10 | 75,38 | 77,33 | 3,78% | 1.504.239,00 |
| 09.10.2026 | 75,76 | 77,54 | 73,07 | 74,51 | -2,73% | 1.150.389,00 |
| 08.10.2026 | 76,79 | 77,27 | 75,13 | 76,60 | 1,51% | 1.797.375,00 |
| 07.10.2026 | 76,14 | 77,23 | 74,69 | 75,46 | -0,28% | 1.256.681,00 |
| 06.10.2026 | 74,50 | 76,48 | 73,36 | 75,67 | 0,36% | 1.436.036,00 |
| 05.10.2026 | 74,24 | 76,37 | 73,69 | 75,40 | 1,63% | 1.552.015,00 |
| 02.10.2026 | 73,27 | 75,54 | 72,02 | 74,19 | -0,20% | 1.735.571,00 |
| 01.10.2026 | 70,26 | 74,93 | 70,05 | 74,34 | 4,16% | 1.788.391,00 |
| 30.09.2026 | 69,38 | 73,40 | 68,57 | 71,37 | 3,84% | 2.030.438,00 |
| 29.09.2026 | 66,46 | 68,98 | 65,81 | 68,73 | 1,87% | 1.698.474,00 |
| 28.09.2026 | 67,41 | 68,10 | 66,05 | 67,47 | -0,55% | 2.475.146,00 |
| 25.09.2026 | 66,50 | 68,54 | 65,58 | 67,84 | 1,39% | 5.792.918,00 |
| 24.09.2026 | 68,45 | 69,31 | 66,55 | 66,91 | -7,40% | 5.354.562,00 |
| 23.09.2026 | 74,12 | 75,12 | 69,66 | 72,26 | -1,47% | 2.152.832,00 |
| 22.09.2026 | 71,96 | 76,32 | 71,57 | 73,34 | -1,38% | 1.986.554,00 |
| 21.09.2026 | 77,21 | 79,17 | 74,05 | 74,37 | -4,80% | 1.728.825,00 |
| 18.09.2026 | 81,82 | 82,27 | 77,32 | 78,12 | -4,21% | 11.554.898,00 |
| 17.09.2026 | 77,77 | 82,00 | 77,77 | 81,55 | 3,02% | 1.990.508,00 |
| 16.09.2026 | 76,50 | 80,15 | 76,50 | 79,16 | 1,31% | 1.840.862,00 |
| 15.09.2026 | 74,42 | 78,41 | 74,42 | 78,14 | 4,93% | 1.768.912,00 |
| 14.09.2026 | 77,76 | 79,15 | 73,38 | 74,47 | -2,14% | 2.380.387,00 |
| 11.09.2026 | 74,08 | 78,43 | 74,08 | 76,10 | 1,62% | 2.729.784,00 |
| 10.09.2026 | 77,19 | 77,80 | 74,25 | 74,89 | -0,52% | 2.058.702,00 |
| 09.09.2026 | 76,50 | 76,50 | 73,30 | 75,28 | -0,52% | 1.911.482,00 |
| 08.09.2026 | 75,53 | 77,13 | 75,04 | 75,67 | 5,30% | 3.184.511,00 |
| 04.09.2026 | 71,50 | 73,04 | 69,76 | 71,86 | -0,75% | 1.427.958,00 |
| 03.09.2026 | 72,21 | 72,48 | 69,14 | 72,40 | 1,33% | 1.601.644,00 |
| 02.09.2026 | 73,26 | 74,48 | 71,03 | 71,45 | -2,58% | 2.074.274,00 |
| 01.09.2026 | 76,98 | 77,40 | 70,12 | 73,34 | -1,35% | 2.004.985,00 |
| 31.08.2026 | 73,89 | 75,24 | 69,20 | 74,34 | 2,89% | 2.724.454,00 |
| 28.08.2026 | 70,80 | 73,39 | 70,50 | 72,25 | 2,83% | 1.246.573,00 |
| 27.08.2026 | 70,09 | 71,64 | 68,59 | 70,26 | -0,82% | 1.235.510,00 |
| 26.08.2026 | 66,58 | 71,83 | 66,08 | 70,84 | 4,81% | 1.718.743,00 |
| 25.08.2026 | 66,73 | 69,98 | 66,73 | 67,59 | -0,72% | 1.011.483,00 |
| 24.08.2026 | 70,30 | 71,23 | 66,07 | 68,08 | -4,74% | 1.719.239,00 |
| 21.08.2026 | 64,41 | 72,00 | 64,41 | 71,47 | 11,60% | 3.415.970,00 |
| 20.08.2026 | 67,84 | 68,13 | 63,13 | 64,04 | -3,45% | 1.539.193,00 |
| 19.08.2026 | 67,67 | 68,00 | 65,78 | 66,33 | -2,77% | 924.956,00 |
| 18.08.2026 | 68,21 | 68,38 | 65,67 | 68,22 | 1,50% | 1.478.538,00 |
| 17.08.2026 | 65,53 | 67,40 | 63,75 | 67,21 | 2,66% | 2.075.263,00 |
| 14.08.2026 | 68,42 | 68,47 | 65,24 | 65,47 | -4,14% | 1.049.141,00 |
| 13.08.2026 | 66,99 | 68,44 | 64,94 | 68,30 | 1,61% | 1.485.812,00 |
| 12.08.2026 | 63,70 | 67,27 | 63,70 | 67,22 | 5,13% | 1.111.628,00 |
| 11.08.2026 | 61,00 | 64,28 | 60,68 | 63,94 | 5,15% | 1.176.918,00 |
| 10.08.2026 | 59,40 | 61,54 | 59,40 | 60,81 | 4,02% | 1.285.546,00 |
| 07.08.2026 | 57,29 | 60,18 | 56,34 | 58,46 | -0,39% | 1.337.267,00 |
| 06.08.2026 | 61,74 | 61,79 | 58,57 | 58,69 | -1,77% | 1.279.918,00 |
| 05.08.2026 | 65,48 | 65,48 | 59,52 | 59,75 | -9,74% | 1.994.618,00 |
| 04.08.2026 | 64,31 | 67,68 | 63,19 | 66,20 | 0,29% | 1.457.822,00 |
| 03.08.2026 | 65,86 | 68,31 | 65,18 | 66,01 | -2,74% | 1.558.188,00 |
| 31.07.2026 | 68,48 | 68,78 | 66,88 | 67,87 | 0,24% | 1.030.335,00 |
| 30.07.2026 | 65,35 | 68,66 | 64,17 | 67,71 | 4,30% | 1.125.788,00 |
| 29.07.2026 | 64,38 | 65,81 | 63,98 | 64,92 | 3,38% | 1.152.470,00 |
| 28.07.2026 | 64,92 | 65,24 | 62,51 | 62,80 | -2,55% | 1.319.844,00 |
| 27.07.2026 | 60,43 | 64,51 | 60,07 | 64,44 | 1,96% | 1.131.313,00 |
| 24.07.2026 | 64,74 | 65,11 | 62,64 | 63,20 | -2,44% | 1.206.657,00 |
| 23.07.2026 | 68,10 | 68,10 | 64,53 | 64,78 | -2,10% | 1.146.479,00 |
| 22.07.2026 | 67,86 | 68,93 | 65,66 | 66,17 | -1,52% | 969.398,00 |
| 21.07.2026 | 66,00 | 67,31 | 65,10 | 67,19 | 3,94% | 1.241.174,00 |
| 20.07.2026 | 62,59 | 65,40 | 62,59 | 64,64 | 2,20% | 1.232.158,00 |
| 17.07.2026 | 62,73 | 64,09 | 61,89 | 63,25 | 2,70% | 1.482.197,00 |
| 16.07.2026 | 60,20 | 62,53 | 60,20 | 61,59 | 3,30% | 1.231.459,00 |
| 15.07.2026 | 60,61 | 60,79 | 57,85 | 59,62 | -2,18% | 1.434.343,00 |
| 14.07.2026 | 59,18 | 60,97 | 58,57 | 60,95 | 5,07% | 1.282.385,00 |
| 13.07.2026 | 57,03 | 58,59 | 56,69 | 58,01 | 4,50% | 1.017.642,00 |
| 10.07.2026 | 56,83 | 57,57 | 54,93 | 55,51 | -1,03% | 1.053.332,00 |
| 09.07.2026 | 55,86 | 56,47 | 55,31 | 56,09 | 0,07% | 997.348,00 |
| 08.07.2026 | 53,53 | 56,06 | 53,13 | 56,05 | 7,13% | 1.463.409,00 |
| 07.07.2026 | 53,23 | 53,49 | 51,43 | 52,32 | -1,23% | 830.128,00 |
| 06.07.2026 | 52,39 | 54,61 | 51,78 | 52,97 | 0,68% | 1.170.790,00 |
| 02.07.2026 | 53,71 | 54,17 | 51,63 | 52,61 | -1,00% | 1.138.263,00 |
| 01.07.2026 | 50,85 | 53,18 | 50,85 | 53,14 | 4,59% | 1.835.959,00 |
| 30.06.2026 | 52,02 | 53,31 | 50,58 | 50,81 | -1,49% | 1.277.220,00 |
| 29.06.2026 | 49,43 | 52,50 | 49,35 | 51,58 | 7,86% | 1.475.621,00 |
| 26.06.2026 | 46,63 | 47,87 | 46,47 | 47,82 | 1,38% | 2.149.006,00 |
| 25.06.2026 | 43,88 | 47,64 | 43,88 | 47,17 | 6,21% | 880.344,00 |
| 24.06.2026 | 42,33 | 44,44 | 41,75 | 44,41 | 2,30% | 886.957,00 |