69,200€
0,17%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 68,06 | 68,06 | 68,06 | 68,06 | -0,64% | 266,00 |
| 19.10.2026 | 66,98 | 68,50 | 66,98 | 68,50 | 0,93% | 123,00 |
| 16.10.2026 | 68,58 | 69,58 | 66,68 | 67,87 | -0,89% | - |
| 15.10.2026 | 68,48 | 68,48 | 68,48 | 68,48 | -3,98% | 20,00 |
| 14.10.2026 | 71,32 | 71,32 | 71,32 | 71,32 | 0,88% | 49,00 |
| 13.10.2026 | 69,04 | 70,70 | 69,04 | 70,70 | 2,35% | 33,00 |
| 12.10.2026 | 66,71 | 69,86 | 66,43 | 69,08 | 4,22% | - |
| 09.10.2026 | 68,28 | 69,24 | 65,39 | 66,28 | -2,79% | - |
| 08.10.2026 | 67,22 | 69,11 | 66,80 | 68,18 | 0,87% | - |
| 07.10.2026 | 67,26 | 68,87 | 66,77 | 67,59 | 0,03% | - |
| 06.10.2026 | 67,31 | 67,75 | 65,30 | 67,57 | 0,37% | - |
| 05.10.2026 | 66,23 | 68,11 | 65,88 | 67,32 | 3,38% | - |
| 02.10.2026 | 66,94 | 66,94 | 65,12 | 65,12 | -1,27% | 184,00 |
| 01.10.2026 | 63,00 | 65,96 | 63,00 | 65,96 | 2,90% | 118,00 |
| 30.09.2026 | 62,12 | 64,10 | 62,12 | 64,10 | 6,13% | 517,00 |
| 29.09.2026 | 59,30 | 60,91 | 58,08 | 60,40 | 2,25% | - |
| 28.09.2026 | 59,40 | 60,97 | 58,10 | 59,07 | 1,84% | - |
| 25.09.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -3,62% | 310,00 |
| 24.09.2026 | 62,54 | 63,00 | 60,18 | 60,18 | -3,46% | 1.801,00 |
| 23.09.2026 | 63,50 | 63,50 | 62,34 | 62,34 | -3,08% | 182,00 |
| 22.09.2026 | 64,44 | 64,44 | 64,32 | 64,32 | -1,62% | 1.356,00 |
| 21.09.2026 | 65,38 | 65,38 | 65,38 | 65,38 | -4,16% | 7,00 |
| 18.09.2026 | 68,22 | 68,22 | 68,22 | 68,22 | -1,56% | 25,00 |
| 17.09.2026 | 68,78 | 69,30 | 68,78 | 69,30 | 0,87% | 176,00 |
| 16.09.2026 | 68,22 | 68,70 | 68,10 | 68,70 | 2,35% | 444,00 |
| 15.09.2026 | 67,56 | 67,56 | 67,12 | 67,12 | 0,75% | 69,00 |
| 14.09.2026 | 66,62 | 66,62 | 66,62 | 66,62 | 3,64% | 76,00 |
| 11.09.2026 | 67,70 | 67,70 | 64,28 | 64,28 | -0,06% | 16,00 |
| 10.09.2026 | 64,94 | 66,66 | 64,03 | 64,32 | -0,03% | - |
| 09.09.2026 | 65,60 | 65,60 | 64,34 | 64,34 | -2,34% | 178,00 |
| 08.09.2026 | 65,22 | 65,88 | 65,22 | 65,88 | 4,74% | 421,00 |
| 07.09.2026 | 62,90 | 62,90 | 62,90 | 62,90 | 1,83% | 10,00 |
| 04.09.2026 | 62,26 | 62,89 | 60,42 | 61,77 | -0,24% | - |
| 03.09.2026 | 61,92 | 61,92 | 61,92 | 61,92 | -0,58% | 5,00 |
| 02.09.2026 | 63,32 | 64,22 | 61,34 | 62,28 | -1,55% | - |
| 01.09.2026 | 63,62 | 63,62 | 60,56 | 63,26 | -0,47% | 245,00 |
| 31.08.2026 | 62,78 | 63,56 | 62,78 | 63,56 | 3,62% | 441,00 |
| 28.08.2026 | 61,34 | 61,34 | 61,34 | 61,34 | 1,37% | 16,00 |
| 27.08.2026 | 60,88 | 61,12 | 58,86 | 60,51 | 0,45% | - |
| 26.08.2026 | 57,42 | 60,24 | 57,42 | 60,24 | 2,94% | 222,00 |
| 25.08.2026 | 57,86 | 59,08 | 57,86 | 58,52 | -0,65% | 1.166,00 |
| 24.08.2026 | 61,74 | 61,76 | 58,90 | 58,90 | -3,55% | 75,00 |
| 21.08.2026 | 54,82 | 61,60 | 54,80 | 61,07 | 9,80% | - |
| 20.08.2026 | 55,62 | 55,62 | 55,62 | 55,62 | -4,92% | 32,00 |
| 19.08.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,65% | 20,00 |
| 18.08.2026 | 58,12 | 58,12 | 58,12 | 58,12 | 4,12% | 10,00 |
| 17.08.2026 | 55,82 | 55,82 | 55,82 | 55,82 | -3,73% | 10,00 |
| 14.08.2026 | 58,54 | 58,54 | 57,98 | 57,98 | -2,06% | 105,00 |
| 13.08.2026 | 58,36 | 59,33 | 56,42 | 59,20 | 2,74% | - |
| 12.08.2026 | 55,43 | 57,80 | 55,37 | 57,62 | 4,46% | - |
| 11.08.2026 | 52,68 | 55,68 | 52,59 | 55,16 | 4,43% | - |
| 10.08.2026 | 50,61 | 53,31 | 50,48 | 52,82 | 4,41% | - |
| 07.08.2026 | 50,86 | 52,08 | 48,77 | 50,59 | -2,30% | - |
| 06.08.2026 | 51,88 | 53,20 | 51,10 | 51,78 | -2,01% | - |
| 05.08.2026 | 52,78 | 52,84 | 52,78 | 52,84 | -6,28% | 80,00 |
| 04.08.2026 | 55,30 | 56,50 | 55,30 | 56,38 | -3,29% | 338,00 |
| 03.08.2026 | 59,52 | 59,52 | 58,30 | 58,30 | -2,38% | 33,00 |
| 31.07.2026 | 59,72 | 59,72 | 59,72 | 59,72 | 6,00% | 10,00 |
| 30.07.2026 | 56,22 | 56,34 | 56,22 | 56,34 | 1,48% | 270,00 |
| 29.07.2026 | 55,52 | 55,52 | 55,52 | 55,52 | -0,66% | 251,00 |
| 28.07.2026 | 56,70 | 57,25 | 54,81 | 55,89 | 0,16% | - |
| 27.07.2026 | 56,36 | 56,52 | 55,80 | 55,80 | -0,18% | 48,00 |
| 24.07.2026 | 57,72 | 57,72 | 55,90 | 55,90 | -5,25% | 116,00 |
| 23.07.2026 | 58,42 | 59,00 | 58,42 | 59,00 | -0,27% | 140,00 |
| 22.07.2026 | 60,00 | 60,00 | 59,16 | 59,16 | 3,10% | 350,00 |
| 21.07.2026 | 57,42 | 57,42 | 57,38 | 57,38 | 2,14% | 28,00 |
| 20.07.2026 | 54,94 | 56,18 | 54,90 | 56,18 | 1,85% | 315,00 |
| 17.07.2026 | 52,94 | 55,16 | 52,94 | 55,16 | 2,76% | 46,00 |
| 16.07.2026 | 51,99 | 54,59 | 51,91 | 53,68 | 4,80% | - |
| 15.07.2026 | 53,34 | 53,68 | 50,51 | 51,22 | -3,92% | - |
| 14.07.2026 | 50,88 | 53,38 | 50,66 | 53,31 | 4,20% | - |
| 13.07.2026 | 51,00 | 51,16 | 51,00 | 51,16 | 5,17% | 278,00 |
| 10.07.2026 | 49,03 | 50,41 | 48,06 | 48,65 | 0,15% | - |
| 09.07.2026 | 48,57 | 48,57 | 48,57 | 48,57 | 1,59% | 25,00 |
| 08.07.2026 | 45,89 | 47,81 | 45,89 | 47,81 | 4,29% | 546,00 |
| 07.07.2026 | 46,34 | 47,12 | 45,01 | 45,85 | 0,56% | - |
| 06.07.2026 | 45,59 | 45,59 | 45,59 | 45,59 | -0,86% | 5,00 |
| 03.07.2026 | 46,06 | 46,08 | 45,84 | 45,99 | -1,74% | - |
| 02.07.2026 | 46,11 | 46,80 | 46,11 | 46,80 | 2,65% | 298,00 |
| 01.07.2026 | 44,86 | 45,59 | 44,86 | 45,59 | 2,11% | 34,00 |
| 30.06.2026 | 45,78 | 45,78 | 44,65 | 44,65 | -0,88% | 14,00 |
| 29.06.2026 | 42,18 | 45,79 | 42,02 | 45,05 | 10,16% | - |
| 26.06.2026 | 40,89 | 40,89 | 40,89 | 40,89 | -0,22% | 13,00 |
| 25.06.2026 | 40,00 | 40,98 | 40,00 | 40,98 | 6,52% | 446,00 |
| 24.06.2026 | 37,27 | 38,47 | 37,27 | 38,47 | 1,99% | 19,00 |
| 23.06.2026 | 37,43 | 38,09 | 36,76 | 37,72 | 3,46% | - |
| 22.06.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 0,11% | 528,00 |
| 19.06.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 1,11% | 10,00 |
| 18.06.2026 | 36,02 | 36,02 | 36,02 | 36,02 | -3,50% | 200,00 |
| 17.06.2026 | 37,95 | 38,00 | 36,69 | 37,33 | -1,72% | - |
| 16.06.2026 | 38,18 | 38,29 | 37,98 | 37,98 | -2,29% | 894,00 |
| 15.06.2026 | 38,23 | 38,87 | 38,23 | 38,87 | -5,77% | 164,00 |
| 12.06.2026 | 40,77 | 41,83 | 39,95 | 41,25 | -1,56% | - |
| 11.06.2026 | 41,72 | 42,60 | 41,65 | 41,91 | -1,05% | - |
| 10.06.2026 | 40,27 | 42,55 | 39,88 | 42,35 | 8,12% | - |
| 09.06.2026 | 39,17 | 39,17 | 39,17 | 39,17 | -9,43% | 53,00 |
| 08.06.2026 | 42,22 | 43,25 | 42,22 | 43,25 | 1,76% | 272,00 |
| 05.06.2026 | 41,03 | 42,57 | 40,56 | 42,50 | 4,91% | - |
| 04.06.2026 | 40,51 | 40,51 | 40,51 | 40,51 | -3,52% | 206,00 |
| 03.06.2026 | 38,89 | 41,99 | 38,89 | 41,99 | 4,74% | 1.223,00 |