17,650€
-1,12%
Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 17,75 | 18,25 | 17,55 | 17,65 | -1,12% | - |
| 05.09.2024 | 18,35 | 18,55 | 17,75 | 17,85 | -2,99% | - |
| 04.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 50,00 |
| 03.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 74,00 |
| 02.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | 72,00 |
| 30.08.2024 | 17,95 | 18,95 | 17,70 | 18,55 | 3,34% | - |
| 29.08.2024 | 17,75 | 18,05 | 17,55 | 17,95 | 1,70% | - |
| 28.08.2024 | 17,85 | 18,05 | 17,45 | 17,65 | -1,12% | - |
| 27.08.2024 | 18,40 | 18,45 | 17,75 | 17,85 | -3,25% | - |
| 26.08.2024 | 18,60 | 19,05 | 18,35 | 18,45 | -0,54% | - |
| 23.08.2024 | 18,10 | 18,85 | 18,10 | 18,55 | 2,77% | - |
| 22.08.2024 | 18,15 | 18,25 | 17,95 | 18,05 | 0,00% | - |
| 21.08.2024 | 18,40 | 18,65 | 18,05 | 18,05 | -1,63% | - |
| 20.08.2024 | 19,55 | 19,55 | 18,35 | 18,35 | -6,14% | - |
| 19.08.2024 | 19,65 | 19,95 | 19,55 | 19,55 | -1,01% | - |
| 16.08.2024 | 19,90 | 20,10 | 19,65 | 19,75 | -1,00% | - |
| 15.08.2024 | 19,30 | 20,10 | 19,25 | 19,95 | 3,10% | - |
| 14.08.2024 | 19,45 | 19,55 | 19,35 | 19,35 | -0,51% | - |
| 13.08.2024 | 19,30 | 19,75 | 19,05 | 19,45 | 1,04% | - |
| 12.08.2024 | 18,75 | 19,35 | 18,65 | 19,25 | 2,12% | - |
| 09.08.2024 | 18,65 | 19,15 | 18,45 | 18,85 | 1,62% | - |
| 08.08.2024 | 18,40 | 18,95 | 18,35 | 18,55 | 0,54% | - |
| 07.08.2024 | 17,90 | 18,95 | 17,80 | 18,45 | 3,94% | - |
| 06.08.2024 | 20,05 | 21,10 | 17,75 | 17,75 | -5,59% | - |
| 05.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -6,00% | 50,00 |
| 02.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -9,91% | 50,00 |
| 01.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 700,00 |
| 31.07.2024 | 22,10 | 22,70 | 22,10 | 22,10 | 0,00% | - |
| 30.07.2024 | 21,30 | 22,30 | 21,30 | 22,10 | 0,45% | - |
| 29.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 118,00 |
| 26.07.2024 | 21,10 | 22,10 | 20,90 | 22,10 | 4,74% | - |
| 25.07.2024 | 20,30 | 21,50 | 20,30 | 21,10 | 7,11% | - |
| 24.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 5,00 |
| 23.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 26,00 |
| 22.07.2024 | 19,85 | 20,30 | 19,45 | 20,30 | 2,27% | - |
| 19.07.2024 | 19,85 | 20,10 | 19,45 | 19,85 | 0,00% | - |
| 18.07.2024 | 20,50 | 20,50 | 19,85 | 19,85 | -3,17% | - |
| 17.07.2024 | 20,90 | 21,50 | 20,50 | 20,50 | -1,91% | - |
| 16.07.2024 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 15.07.2024 | 21,10 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 12.07.2024 | 21,00 | 21,20 | 20,50 | 20,90 | 3,47% | - |
| 11.07.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,49% | 1.450,00 |
| 10.07.2024 | 20,90 | 20,90 | 20,30 | 20,30 | -5,14% | - |
| 09.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 180,00 |
| 08.07.2024 | 21,70 | 22,10 | 21,30 | 21,50 | -0,92% | - |
| 05.07.2024 | 22,70 | 22,70 | 21,70 | 21,70 | -4,41% | - |
| 04.07.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 03.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 3,00 |
| 02.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 342,00 |
| 01.07.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 28.06.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 27.06.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 26.06.2024 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 25.06.2024 | 22,80 | 22,90 | 22,50 | 22,90 | 0,00% | - |
| 24.06.2024 | 22,50 | 23,10 | 22,50 | 22,90 | 1,78% | - |
| 21.06.2024 | 22,70 | 22,70 | 22,30 | 22,50 | -1,32% | - |
| 20.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 43,00 |
| 19.06.2024 | 22,00 | 22,00 | 21,90 | 22,00 | -1,79% | - |
| 18.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 209,00 |
| 17.06.2024 | 22,50 | 22,60 | 21,90 | 22,30 | -0,89% | - |
| 14.06.2024 | 22,40 | 22,50 | 22,10 | 22,50 | 0,00% | - |
| 13.06.2024 | 22,10 | 22,70 | 21,90 | 22,50 | 1,81% | - |
| 12.06.2024 | 23,10 | 23,30 | 22,10 | 22,10 | -3,07% | - |
| 11.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 35,00 |
| 10.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 4,00 |
| 07.06.2024 | 23,40 | 23,50 | 22,90 | 23,30 | -0,43% | - |
| 06.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 86,00 |
| 05.06.2024 | 23,20 | 23,30 | 23,10 | 23,10 | 0,00% | - |
| 04.06.2024 | 23,00 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 03.06.2024 | 23,50 | 23,80 | 22,90 | 23,10 | -1,28% | - |
| 31.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 4,00 |
| 30.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 100,00 |
| 29.05.2024 | 24,90 | 25,20 | 23,90 | 24,10 | -3,98% | - |
| 28.05.2024 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 27.05.2024 | 25,30 | 25,30 | 25,20 | 25,30 | 0,00% | - |
| 24.05.2024 | 25,60 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 23.05.2024 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 22.05.2024 | 25,90 | 25,90 | 25,30 | 25,50 | -1,54% | - |
| 21.05.2024 | 26,00 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 20.05.2024 | 26,40 | 26,50 | 26,10 | 26,10 | -0,76% | - |
| 17.05.2024 | 25,60 | 26,50 | 25,50 | 26,30 | 3,14% | - |
| 16.05.2024 | 25,40 | 25,70 | 24,90 | 25,50 | -0,78% | - |
| 15.05.2024 | 25,70 | 25,90 | 25,10 | 25,70 | 0,00% | - |
| 14.05.2024 | 25,50 | 25,70 | 24,90 | 25,70 | 0,78% | - |
| 13.05.2024 | 25,70 | 25,90 | 25,30 | 25,50 | -0,78% | - |
| 10.05.2024 | 26,10 | 26,30 | 25,50 | 25,70 | -0,77% | - |
| 09.05.2024 | 25,90 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 08.05.2024 | 26,00 | 26,70 | 25,30 | 25,90 | -0,77% | - |
| 07.05.2024 | 24,80 | 27,10 | 24,80 | 26,10 | 5,67% | - |
| 06.05.2024 | 25,00 | 25,40 | 24,70 | 24,70 | -0,80% | - |
| 03.05.2024 | 25,00 | 25,30 | 24,70 | 24,90 | 0,00% | - |
| 02.05.2024 | 24,90 | 25,30 | 24,50 | 24,90 | -2,35% | - |
| 30.04.2024 | 27,40 | 27,50 | 25,50 | 25,50 | -6,59% | - |
| 29.04.2024 | 27,40 | 27,70 | 27,10 | 27,30 | -0,73% | - |
| 26.04.2024 | 27,40 | 27,70 | 26,90 | 27,50 | 0,73% | - |
| 25.04.2024 | 27,50 | 27,60 | 27,10 | 27,30 | -1,44% | - |
| 24.04.2024 | 27,80 | 27,80 | 27,30 | 27,70 | 0,00% | - |
| 23.04.2024 | 27,80 | 28,00 | 27,30 | 27,70 | -0,72% | - |
| 22.04.2024 | 27,90 | 28,30 | 27,60 | 27,90 | 0,72% | - |
| 19.04.2024 | 27,50 | 28,10 | 27,50 | 27,70 | 0,00% | - |