12,250€
3,81%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 30.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 29.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 28.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 25.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 24.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 23.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 5,56% | - |
| 22.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 17.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 16.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 15.04.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 14.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 11.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -9,32% | - |
| 10.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 15,69% | - |
| 09.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -9,73% | - |
| 08.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 07.04.2025 | 10,60 | 10,90 | 10,60 | 10,90 | 3,81% | - |
| 04.04.2025 | 11,50 | 11,50 | 10,50 | 10,50 | -22,79% | - |
| 03.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 02.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 01.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 31.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 28.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 27.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 26.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 25.03.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -5,13% | - |
| 24.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 21.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 20.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 19.03.2025 | 14,80 | 15,60 | 14,80 | 15,60 | 7,59% | - |
| 18.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 17.03.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 8,21% | - |
| 14.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 13.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
| 12.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 11.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 10.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 07.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 06.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
| 05.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 04.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 03.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 28.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 5,59% | - |
| 27.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -7,74% | - |
| 26.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 25.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 250,00 |
| 24.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 21.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 20.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 19.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 18.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 17.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 5,45% | - |
| 14.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 13.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -9,09% | - |
| 12.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 11.02.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 5,59% | 250,00 |
| 10.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 07.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 06.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 05.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 7,51% | - |
| 04.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 03.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 31.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 30.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 29.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 28.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 27.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 24.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 23.01.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -4,92% | 5,00 |
| 22.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 21.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 20.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 17.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 16.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 15.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 14.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 13.01.2025 | 18,30 | 19,20 | 18,30 | 19,20 | 8,47% | - |
| 10.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 09.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 08.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 07.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 06.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 03.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 02.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 7,93% | - |
| 30.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 11,00 |
| 27.12.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 9,21% | - |
| 23.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 20.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | - |
| 19.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 18.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 6,45% | - |
| 17.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 16.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 13.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 12.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 11.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 10.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 09.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 06.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 05.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 04.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,26% | - |