29,100€
2,46%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 27,80 | 28,40 | 27,80 | 28,40 | -1,39% | 66,00 |
| 16.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | 4,00 |
| 15.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 1,00 |
| 14.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 20,00 |
| 13.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 25,00 |
| 10.10.2025 | 29,80 | 29,80 | 28,60 | 28,60 | -3,70% | 925,00 |
| 09.10.2025 | 30,00 | 31,10 | 29,70 | 29,70 | 1,02% | - |
| 08.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 11,79% | 200,00 |
| 07.10.2025 | 27,40 | 27,60 | 25,90 | 26,30 | -5,40% | - |
| 06.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 150,00 |
| 03.10.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 260,00 |
| 02.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | 35,00 |
| 01.10.2025 | 27,40 | 28,10 | 27,10 | 27,50 | -1,08% | - |
| 30.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | 2,00 |
| 29.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -5,34% | 23,00 |
| 26.09.2025 | 28,80 | 29,10 | 28,10 | 28,10 | -3,10% | - |
| 25.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,47% | 328,00 |
| 24.09.2025 | 28,00 | 28,70 | 28,00 | 28,30 | -2,41% | - |
| 23.09.2025 | 27,60 | 29,00 | 27,60 | 29,00 | 6,23% | 27,00 |
| 22.09.2025 | 26,60 | 27,50 | 26,40 | 27,30 | -0,36% | - |
| 19.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 370,00 |
| 18.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,89% | 100,00 |
| 17.09.2025 | 26,50 | 26,70 | 26,10 | 26,50 | 3,52% | - |
| 16.09.2025 | 24,20 | 25,60 | 24,20 | 25,60 | 4,92% | 472,00 |
| 15.09.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | 198,00 |
| 12.09.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -8,11% | 643,00 |
| 08.09.2025 | 26,80 | 26,90 | 25,50 | 25,90 | -4,07% | - |
| 05.09.2025 | 27,40 | 27,60 | 27,00 | 27,00 | -1,46% | 692,00 |
| 04.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 40,00 |
| 03.09.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 3,82% | 805,00 |
| 02.09.2025 | 23,60 | 26,20 | 23,60 | 26,20 | 10,55% | 699,00 |
| 01.09.2025 | 23,60 | 23,70 | 23,60 | 23,70 | 2,16% | - |
| 29.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 28.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 250,00 |
| 27.08.2025 | 22,00 | 23,20 | 22,00 | 23,20 | 6,42% | 1.288,00 |
| 26.08.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -2,68% | 167,00 |
| 25.08.2025 | 21,00 | 22,40 | 21,00 | 22,40 | 5,66% | 534,00 |
| 22.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 7,61% | 944,00 |
| 21.08.2025 | 21,20 | 21,20 | 19,70 | 19,70 | -8,37% | 734,00 |
| 20.08.2025 | 19,65 | 21,50 | 19,65 | 21,50 | 9,41% | - |
| 19.08.2025 | 19,55 | 20,10 | 19,25 | 19,65 | 3,42% | - |
| 18.08.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 2,43% | 101,00 |
| 15.08.2025 | 18,15 | 18,80 | 18,05 | 18,55 | 0,27% | - |
| 14.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 545,00 |
| 13.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,83% | 555,00 |
| 12.08.2025 | 17,85 | 18,40 | 17,80 | 18,05 | 1,69% | - |
| 11.08.2025 | 17,55 | 18,05 | 17,25 | 17,75 | 0,28% | - |
| 08.08.2025 | 17,50 | 17,70 | 17,50 | 17,70 | -0,84% | 598,00 |
| 07.08.2025 | 17,20 | 18,20 | 17,15 | 17,85 | -2,46% | - |
| 06.08.2025 | 18,40 | 18,50 | 18,30 | 18,30 | 0,27% | 104,00 |
| 05.08.2025 | 18,55 | 18,55 | 17,75 | 18,25 | 0,27% | - |
| 04.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | 1,00 |
| 01.08.2025 | 19,50 | 19,55 | 17,95 | 17,95 | -9,34% | - |
| 31.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 49,00 |
| 30.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,96% | 104,00 |
| 29.07.2025 | 20,30 | 20,50 | 19,65 | 20,30 | 1,50% | - |
| 28.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 5,00 |
| 25.07.2025 | 19,10 | 19,30 | 18,90 | 19,30 | 0,52% | 1.069,00 |
| 24.07.2025 | 20,90 | 21,00 | 19,05 | 19,20 | -6,80% | - |
| 23.07.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 52,00 |
| 22.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 15,00 |
| 21.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 670,00 |
| 18.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 9,00 |
| 17.07.2025 | 21,90 | 22,10 | 21,50 | 21,50 | -1,38% | - |
| 16.07.2025 | 22,40 | 23,00 | 21,80 | 21,80 | -3,54% | 149,00 |
| 15.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 976,00 |
| 14.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 50,00 |
| 11.07.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 1,82% | 290,00 |
| 10.07.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 7,84% | 340,00 |
| 09.07.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 470,00 |
| 08.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 720,00 |
| 07.07.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 4,12% | 68,00 |
| 04.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 1,00 |
| 03.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 106,00 |
| 02.07.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 7,36% | 76,00 |
| 01.07.2025 | 17,95 | 18,65 | 17,85 | 18,35 | 0,27% | - |
| 30.06.2025 | 18,00 | 18,30 | 17,80 | 18,30 | 0,83% | 2.099,00 |
| 27.06.2025 | 18,10 | 18,25 | 17,55 | 18,15 | 1,40% | - |
| 26.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | 10,00 |
| 25.06.2025 | 17,90 | 18,15 | 17,50 | 17,85 | -0,28% | - |
| 24.06.2025 | 18,00 | 18,30 | 17,90 | 17,90 | -6,28% | 1.814,00 |
| 23.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,33% | 524,00 |
| 20.06.2025 | 18,55 | 18,95 | 18,45 | 18,85 | 2,45% | - |
| 19.06.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -6,12% | - |
| 18.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 500,00 |
| 17.06.2025 | 19,10 | 19,50 | 19,00 | 19,50 | 2,36% | 2.376,00 |
| 16.06.2025 | 17,80 | 19,15 | 17,20 | 19,05 | 5,83% | - |
| 13.06.2025 | 17,60 | 18,20 | 17,30 | 18,00 | 2,56% | 1.830,00 |
| 12.06.2025 | 17,55 | 17,60 | 17,05 | 17,55 | -1,13% | - |
| 11.06.2025 | 17,10 | 18,05 | 17,10 | 17,75 | 3,50% | - |
| 10.06.2025 | 16,60 | 17,65 | 16,55 | 17,15 | 3,00% | - |
| 09.06.2025 | 16,75 | 17,35 | 16,65 | 16,65 | -1,19% | - |
| 06.06.2025 | 16,80 | 17,35 | 16,70 | 16,85 | 1,20% | - |
| 05.06.2025 | 16,30 | 16,85 | 15,80 | 16,65 | -2,63% | - |
| 04.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 6,00 |
| 03.06.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 4,88% | 39,00 |
| 02.06.2025 | 16,90 | 17,00 | 16,40 | 16,40 | -3,24% | 2.749,00 |
| 30.05.2025 | 17,50 | 17,85 | 16,85 | 16,95 | -2,87% | - |
| 29.05.2025 | 17,35 | 17,55 | 16,65 | 17,45 | 0,87% | - |
| 28.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,86% | 1,00 |