14,600€
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,10 | 14,85 | 14,10 | 14,55 | 1,75% | - |
| 01.11.2024 | 14,45 | 14,65 | 14,15 | 14,30 | -0,69% | - |
| 31.10.2024 | 14,75 | 15,00 | 14,35 | 14,40 | -3,36% | - |
| 30.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 266,00 |
| 29.10.2024 | 15,80 | 15,85 | 14,75 | 14,80 | -4,52% | - |
| 28.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 70,00 |
| 25.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,62% | 2.500,00 |
| 24.10.2024 | 15,80 | 15,80 | 15,05 | 15,45 | 0,65% | - |
| 23.10.2024 | 15,80 | 15,90 | 15,25 | 15,35 | -3,15% | - |
| 22.10.2024 | 15,50 | 15,85 | 15,50 | 15,85 | 1,93% | - |
| 21.10.2024 | 15,75 | 15,90 | 15,25 | 15,55 | -3,42% | - |
| 18.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,94% | 50,00 |
| 17.10.2024 | 16,10 | 16,45 | 15,85 | 15,95 | -0,31% | - |
| 16.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | 100,00 |
| 15.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,05% | 788,00 |
| 14.10.2024 | 17,85 | 17,85 | 17,05 | 17,05 | -4,48% | - |
| 11.10.2024 | 17,45 | 17,95 | 17,35 | 17,85 | 2,29% | - |
| 10.10.2024 | 17,85 | 17,95 | 17,45 | 17,45 | -1,69% | - |
| 09.10.2024 | 17,85 | 18,05 | 17,50 | 17,75 | 1,43% | - |
| 08.10.2024 | 17,80 | 17,80 | 17,50 | 17,50 | -5,66% | 275,00 |
| 07.10.2024 | 18,45 | 18,85 | 18,40 | 18,55 | 0,54% | - |
| 04.10.2024 | 18,50 | 19,00 | 18,25 | 18,45 | 0,00% | - |
| 03.10.2024 | 16,90 | 18,55 | 16,85 | 18,45 | 8,85% | - |
| 02.10.2024 | 16,95 | 17,45 | 16,75 | 16,95 | -2,02% | - |
| 01.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,67% | 235,00 |
| 30.09.2024 | 16,90 | 17,05 | 16,65 | 16,85 | 0,00% | - |
| 27.09.2024 | 17,00 | 17,25 | 16,85 | 16,85 | -0,30% | - |
| 26.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,29% | 689,00 |
| 25.09.2024 | 17,00 | 17,25 | 16,75 | 16,95 | -4,78% | - |
| 24.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 100,00 |
| 23.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | 22,00 |
| 20.09.2024 | 18,20 | 18,25 | 17,35 | 17,65 | -3,02% | - |
| 19.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 550,00 |
| 18.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 66,00 |
| 17.09.2024 | 17,45 | 18,15 | 17,45 | 18,15 | 4,01% | - |
| 16.09.2024 | 17,50 | 17,80 | 17,05 | 17,45 | -0,57% | - |
| 13.09.2024 | 17,05 | 17,65 | 17,05 | 17,55 | 2,63% | - |
| 12.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | 2.000,00 |
| 11.09.2024 | 17,45 | 17,50 | 16,65 | 17,15 | -1,72% | - |
| 10.09.2024 | 16,90 | 17,50 | 16,90 | 17,45 | 2,35% | - |
| 09.09.2024 | 17,65 | 17,85 | 17,05 | 17,05 | -3,40% | - |
| 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 |