19,500€
-0,76%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 17,20 | 17,55 | 16,85 | 17,45 | 1,16% | - |
| 26.05.2025 | 17,20 | 17,30 | 17,15 | 17,25 | 0,88% | - |
| 23.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,01% | 300,00 |
| 22.05.2025 | 15,80 | 17,85 | 15,55 | 17,45 | 10,09% | - |
| 21.05.2025 | 16,35 | 16,45 | 15,85 | 15,85 | -4,23% | - |
| 20.05.2025 | 16,50 | 16,60 | 16,25 | 16,55 | 0,00% | - |
| 19.05.2025 | 16,75 | 16,75 | 16,15 | 16,55 | 0,30% | - |
| 16.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | 100,00 |
| 15.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | 2,00 |
| 14.05.2025 | 15,50 | 15,85 | 15,05 | 15,65 | 0,32% | - |
| 13.05.2025 | 15,10 | 15,60 | 15,10 | 15,60 | 5,76% | 333,00 |
| 12.05.2025 | 13,60 | 14,85 | 13,60 | 14,75 | 8,46% | - |
| 09.05.2025 | 13,70 | 13,80 | 13,60 | 13,60 | 7,94% | 151,00 |
| 08.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 396,00 |
| 07.05.2025 | 12,50 | 12,50 | 12,30 | 12,50 | 0,40% | 11,00 |
| 06.05.2025 | 12,20 | 12,55 | 12,05 | 12,45 | 0,40% | - |
| 05.05.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 4,20% | 91,00 |
| 02.05.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 3,03% | 51,00 |
| 30.04.2025 | 12,05 | 12,10 | 11,25 | 11,55 | -4,15% | - |
| 29.04.2025 | 11,95 | 12,35 | 11,85 | 12,05 | 0,84% | - |
| 28.04.2025 | 11,50 | 11,95 | 11,45 | 11,95 | 5,75% | - |
| 25.04.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -2,59% | 4,00 |
| 24.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 1,00 |
| 23.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | 1,00 |
| 22.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | 46,00 |
| 17.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,41% | 1,00 |
| 16.04.2025 | 10,55 | 11,05 | 10,45 | 10,65 | -3,18% | - |
| 15.04.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | 43,00 |
| 14.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | 77,00 |
| 11.04.2025 | 10,60 | 10,80 | 10,60 | 10,80 | -8,47% | 265,00 |
| 10.04.2025 | 11,70 | 11,90 | 11,70 | 11,80 | -2,07% | 905,00 |
| 09.04.2025 | 10,35 | 12,15 | 9,98 | 12,05 | 3,88% | - |
| 08.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | 349,00 |
| 07.04.2025 | 10,50 | 10,90 | 10,50 | 10,90 | 3,81% | 43,00 |
| 04.04.2025 | 11,50 | 11,50 | 10,50 | 10,50 | -15,32% | 395,00 |
| 03.04.2025 | 13,90 | 13,90 | 12,40 | 12,40 | -12,98% | 236,00 |
| 02.04.2025 | 14,30 | 14,45 | 13,95 | 14,25 | -0,70% | - |
| 01.04.2025 | 13,90 | 14,35 | 13,45 | 14,35 | 2,50% | - |
| 31.03.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -3,11% | 165,00 |
| 28.03.2025 | 14,85 | 14,95 | 14,35 | 14,45 | -0,34% | - |
| 27.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 100,00 |
| 26.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 349,00 |
| 25.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | 10,00 |
| 24.03.2025 | 15,80 | 15,80 | 14,80 | 14,80 | -5,43% | 455,00 |
| 21.03.2025 | 16,00 | 16,25 | 15,65 | 15,65 | -2,80% | - |
| 20.03.2025 | 15,75 | 16,35 | 15,65 | 16,10 | 5,92% | - |
| 19.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 218,00 |
| 18.03.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 1,35% | 26,00 |
| 17.03.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 4,96% | 72,00 |
| 14.03.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 4,83% | 125,00 |
| 13.03.2025 | 13,15 | 14,05 | 13,05 | 13,45 | 3,46% | - |
| 12.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 90,00 |
| 11.03.2025 | 12,40 | 12,50 | 12,40 | 12,50 | -2,34% | 201,00 |
| 10.03.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -6,57% | 133,00 |
| 07.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 40,00 |
| 06.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 50,00 |
| 05.03.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -10,00% | 2.607,00 |
| 04.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 1,00 |
| 03.03.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -3,14% | 472,00 |
| 28.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | 65,00 |
| 27.02.2025 | 14,40 | 15,20 | 14,40 | 15,20 | 4,83% | 91,00 |
| 26.02.2025 | 15,00 | 15,30 | 14,50 | 14,50 | -9,38% | 1.480,00 |
| 25.02.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 1,91% | 265,00 |
| 24.02.2025 | 16,10 | 16,10 | 15,70 | 15,70 | -4,85% | 1.335,00 |
| 21.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 110,00 |
| 20.02.2025 | 17,20 | 17,20 | 16,70 | 16,70 | -1,76% | 390,00 |
| 19.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 250,00 |
| 18.02.2025 | 17,90 | 17,90 | 17,40 | 17,40 | -1,69% | 1.362,00 |
| 17.02.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 1,14% | 680,00 |
| 14.02.2025 | 16,70 | 17,50 | 16,70 | 17,50 | 5,42% | 1.072,00 |
| 13.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | 196,00 |
| 12.02.2025 | 19,00 | 19,30 | 17,60 | 17,60 | -6,88% | 2.378,00 |