29,000€
-0,68%
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 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 16.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 15.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 14.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 13.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -6,08% | - |
| 10.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 09.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 10,37% | - |
| 08.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 07.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 06.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 03.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 02.10.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | - |
| 01.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 30.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 29.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 26.09.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 3,62% | - |
| 25.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 24.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 23.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 22.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 19.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 18.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 17.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 7,38% | - |
| 16.09.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 3,39% | - |
| 15.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 12.09.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -8,89% | 50,00 |
| 10.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,25% | - |
| 08.09.2025 | 26,80 | 26,90 | 25,50 | 25,90 | -4,78% | - |
| 05.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 04.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 03.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 10,00% | - |
| 02.09.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | 10,00 |
| 01.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 29.08.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 28.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 27.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 26.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 25.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 7,77% | - |
| 22.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -8,10% | - |
| 21.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 8,25% | - |
| 20.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 19.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 4,89% | - |
| 18.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 15.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 14.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 13.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 12.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 11.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 08.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 07.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -7,14% | - |
| 06.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 05.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 04.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -7,77% | - |
| 01.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 31.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 30.07.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 29.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 28.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 25.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -7,77% | - |
| 24.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 22.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 17.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 16.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 15.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 14.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 11.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 9,80% | - |
| 10.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 09.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 08.07.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 5,70% | 500,00 |
| 07.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 04.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 03.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 6,59% | 20,00 |
| 02.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 01.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 30.06.2025 | 18,00 | 18,30 | 18,00 | 18,30 | 2,23% | 200,00 |
| 27.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 26.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 25.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 24.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
| 23.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 20.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 19.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -6,63% | - |
| 18.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 4,26% | - |
| 17.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 6,82% | - |
| 16.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 13.06.2025 | 17,70 | 17,70 | 17,40 | 17,40 | 0,58% | - |
| 12.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 11.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 10.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 09.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 06.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 05.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 04.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 03.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 02.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 30.05.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 1,75% | - |
| 29.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |