23,900€
-5,16%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 1,00 |
| 14.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | 200,00 |
| 13.01.2026 | 25,40 | 26,20 | 25,20 | 25,20 | -0,79% | 1.434,00 |
| 12.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 450,00 |
| 09.01.2026 | 26,40 | 26,40 | 25,60 | 25,60 | 2,40% | 451,00 |
| 08.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 537,00 |
| 07.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | 27,00 |
| 06.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 388,00 |
| 05.01.2026 | 25,70 | 26,70 | 25,30 | 25,90 | 1,57% | - |
| 02.01.2026 | 25,20 | 25,70 | 25,20 | 25,50 | 0,39% | - |
| 30.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 182,00 |
| 29.12.2025 | 25,10 | 25,70 | 25,00 | 25,50 | 2,82% | - |
| 23.12.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -3,88% | 120,00 |
| 22.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 8,00 |
| 19.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 20,00 |
| 17.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -8,28% | 20,00 |
| 16.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 120,00 |
| 15.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 108,00 |
| 12.12.2025 | 29,20 | 29,40 | 29,00 | 29,00 | 0,69% | - |
| 11.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 240,00 |
| 10.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,23% | 276,00 |
| 09.12.2025 | 30,60 | 31,30 | 30,60 | 30,70 | 0,99% | - |
| 08.12.2025 | 31,40 | 31,40 | 30,40 | 30,40 | -4,10% | 259,00 |
| 05.12.2025 | 32,30 | 32,40 | 31,50 | 31,70 | -3,06% | - |
| 03.12.2025 | 33,30 | 33,40 | 32,10 | 32,70 | -2,39% | - |
| 02.12.2025 | 34,30 | 34,60 | 32,60 | 33,50 | -2,62% | - |
| 01.12.2025 | 33,20 | 34,40 | 33,20 | 34,40 | 2,38% | 100,00 |
| 28.11.2025 | 33,60 | 34,10 | 33,50 | 33,60 | 0,30% | - |
| 27.11.2025 | 33,60 | 33,60 | 33,50 | 33,50 | -1,18% | - |
| 26.11.2025 | 33,10 | 33,90 | 33,10 | 33,90 | 2,73% | - |
| 25.11.2025 | 33,00 | 33,30 | 32,10 | 33,00 | 0,00% | - |
| 24.11.2025 | 33,40 | 33,40 | 33,00 | 33,00 | -1,20% | 61,00 |
| 21.11.2025 | 32,40 | 33,40 | 32,40 | 33,40 | -5,92% | 281,00 |
| 20.11.2025 | 35,20 | 35,50 | 34,70 | 35,50 | 0,85% | - |
| 19.11.2025 | 35,60 | 35,80 | 35,20 | 35,20 | 3,53% | 522,00 |
| 18.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | 116,00 |
| 17.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 1,00 |
| 14.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | 923,00 |
| 13.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,68% | 20,00 |
| 12.11.2025 | 36,00 | 36,10 | 34,80 | 35,30 | -0,28% | - |
| 11.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 332,00 |
| 10.11.2025 | 36,00 | 36,00 | 35,20 | 35,20 | -3,83% | 1.112,00 |
| 07.11.2025 | 35,20 | 37,60 | 35,20 | 36,60 | 4,57% | 421,00 |
| 06.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 4,17% | 80,00 |
| 05.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 98,00 |
| 04.11.2025 | 33,50 | 33,70 | 33,40 | 33,60 | 0,00% | - |
| 03.11.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 0,60% | 118,00 |
| 31.10.2025 | 33,40 | 33,40 | 33,20 | 33,40 | -1,18% | - |
| 30.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | 80,00 |
| 29.10.2025 | 32,30 | 33,70 | 32,10 | 32,80 | 1,86% | - |
| 28.10.2025 | 32,40 | 32,80 | 31,70 | 32,20 | 0,31% | - |
| 27.10.2025 | 32,40 | 32,40 | 32,00 | 32,10 | -2,13% | - |
| 24.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 6,49% | 48,00 |
| 23.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 1,00 |
| 22.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,41% | 100,00 |
| 21.10.2025 | 29,40 | 29,60 | 28,80 | 29,10 | -1,69% | - |
| 20.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | 2,00 |
| 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% | - |