64,750€
-3,79%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 68,32 | 68,65 | 64,70 | 65,60 | -2,53% | 100,00 |
| 18.09.2026 | 70,38 | 70,38 | 67,30 | 67,30 | -1,61% | - |
| 17.09.2026 | 68,66 | 68,66 | 68,40 | 68,40 | -0,15% | 100,00 |
| 16.09.2026 | 68,24 | 68,50 | 68,24 | 68,50 | 2,82% | 15,00 |
| 15.09.2026 | 63,56 | 66,62 | 63,56 | 66,62 | 3,35% | - |
| 14.09.2026 | 64,94 | 64,94 | 64,46 | 64,46 | 0,78% | - |
| 11.09.2026 | 63,96 | 63,96 | 63,96 | 63,96 | -0,25% | - |
| 10.09.2026 | 64,12 | 64,12 | 64,12 | 64,12 | 0,66% | - |
| 09.09.2026 | 66,62 | 66,62 | 63,70 | 63,70 | -1,45% | 50,00 |
| 08.09.2026 | 62,40 | 64,64 | 62,40 | 64,64 | 2,21% | - |
| 07.09.2026 | 63,24 | 63,24 | 63,24 | 63,24 | 2,93% | - |
| 04.09.2026 | 61,44 | 61,44 | 61,44 | 61,44 | 0,85% | - |
| 03.09.2026 | 60,92 | 60,92 | 60,92 | 60,92 | -2,53% | - |
| 02.09.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -1,57% | - |
| 01.09.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 2,65% | - |
| 31.08.2026 | 61,86 | 61,86 | 61,86 | 61,86 | 3,90% | - |
| 28.08.2026 | 59,54 | 59,54 | 59,54 | 59,54 | -0,87% | - |
| 27.08.2026 | 60,06 | 60,06 | 60,06 | 60,06 | 5,11% | - |
| 26.08.2026 | 57,14 | 57,14 | 57,14 | 57,14 | -0,83% | - |
| 25.08.2026 | 57,62 | 57,62 | 57,62 | 57,62 | -4,54% | - |
| 24.08.2026 | 60,36 | 60,36 | 60,36 | 60,36 | 11,78% | - |
| 21.08.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -3,54% | - |
| 20.08.2026 | 55,98 | 55,98 | 55,98 | 55,98 | -3,52% | - |
| 19.08.2026 | 58,02 | 58,02 | 58,02 | 58,02 | 1,47% | - |
| 18.08.2026 | 57,18 | 57,18 | 57,18 | 57,18 | 0,28% | - |
| 17.08.2026 | 55,68 | 57,02 | 55,68 | 57,02 | -2,40% | - |
| 14.08.2026 | 58,42 | 58,42 | 58,42 | 58,42 | 0,27% | - |
| 13.08.2026 | 57,56 | 58,26 | 57,56 | 58,26 | 6,63% | 100,00 |
| 12.08.2026 | 54,64 | 54,64 | 54,64 | 54,64 | 5,36% | - |
| 11.08.2026 | 51,86 | 51,86 | 51,86 | 51,86 | 4,14% | - |
| 10.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,48% | - |
| 07.08.2026 | 50,04 | 50,04 | 50,04 | 50,04 | -2,00% | - |
| 06.08.2026 | 51,06 | 51,06 | 51,06 | 51,06 | -11,87% | 88,00 |
| 05.08.2026 | 57,94 | 57,94 | 57,94 | 57,94 | 2,22% | - |
| 04.08.2026 | 56,68 | 56,68 | 56,68 | 56,68 | 0,50% | - |
| 03.08.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -3,29% | - |
| 31.07.2026 | 58,32 | 58,32 | 58,32 | 58,32 | 4,29% | - |
| 30.07.2026 | 55,92 | 55,92 | 55,92 | 55,92 | -2,41% | - |
| 29.07.2026 | 54,22 | 57,30 | 54,22 | 57,30 | 2,54% | 200,00 |
| 28.07.2026 | 55,88 | 55,88 | 55,88 | 55,88 | 1,23% | - |
| 27.07.2026 | 54,20 | 55,20 | 54,20 | 55,20 | -3,93% | 100,00 |
| 24.07.2026 | 56,14 | 57,46 | 56,14 | 57,46 | 0,49% | 88,00 |
| 23.07.2026 | 57,18 | 57,18 | 57,18 | 57,18 | -1,52% | - |
| 22.07.2026 | 58,06 | 58,06 | 58,06 | 58,06 | -0,14% | - |
| 21.07.2026 | 56,40 | 58,14 | 56,40 | 58,14 | 6,09% | - |
| 20.07.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,74% | - |
| 17.07.2026 | 53,08 | 54,40 | 53,08 | 54,40 | 5,43% | 100,00 |
| 16.07.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -2,53% | - |
| 15.07.2026 | 52,94 | 52,94 | 52,94 | 52,94 | 1,93% | - |
| 14.07.2026 | 50,46 | 51,94 | 50,46 | 51,94 | 0,89% | 12,00 |
| 13.07.2026 | 49,60 | 51,48 | 49,60 | 51,48 | 5,80% | 100,00 |
| 10.07.2026 | 48,66 | 48,66 | 48,66 | 48,66 | -0,12% | - |
| 09.07.2026 | 48,72 | 48,72 | 48,72 | 48,72 | 7,53% | - |
| 08.07.2026 | 45,31 | 45,31 | 45,31 | 45,31 | -1,37% | - |
| 07.07.2026 | 45,94 | 45,94 | 45,94 | 45,94 | 0,20% | - |
| 06.07.2026 | 45,64 | 45,85 | 45,64 | 45,85 | 0,09% | 282,00 |
| 03.07.2026 | 45,81 | 45,81 | 45,81 | 45,81 | -0,99% | - |
| 02.07.2026 | 46,27 | 46,27 | 46,27 | 46,27 | 5,16% | - |
| 01.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,07% | - |
| 30.06.2026 | 44,93 | 44,93 | 44,93 | 44,93 | 7,54% | - |
| 29.06.2026 | 41,78 | 41,78 | 41,78 | 41,78 | 2,00% | - |
| 26.06.2026 | 40,96 | 40,96 | 40,96 | 40,96 | 5,70% | - |
| 25.06.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 2,62% | - |
| 24.06.2026 | 37,76 | 37,76 | 37,76 | 37,76 | 2,00% | - |
| 23.06.2026 | 37,02 | 37,02 | 37,02 | 37,02 | 3,58% | - |
| 22.06.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -0,67% | - |
| 19.06.2026 | 35,98 | 35,98 | 35,98 | 35,98 | -1,51% | - |
| 18.06.2026 | 36,53 | 36,53 | 36,53 | 36,53 | -2,66% | - |
| 17.06.2026 | 37,53 | 37,53 | 37,53 | 37,53 | -1,86% | - |
| 16.06.2026 | 38,24 | 38,24 | 38,24 | 38,24 | -2,82% | - |
| 15.06.2026 | 39,35 | 39,35 | 39,35 | 39,35 | -2,48% | - |
| 12.06.2026 | 40,35 | 40,35 | 40,35 | 40,35 | -2,25% | - |
| 11.06.2026 | 41,28 | 41,28 | 41,28 | 41,28 | 3,56% | - |
| 10.06.2026 | 39,86 | 39,86 | 39,86 | 39,86 | -4,30% | - |
| 09.06.2026 | 41,65 | 41,65 | 41,65 | 41,65 | -0,62% | - |
| 08.06.2026 | 41,53 | 41,91 | 41,53 | 41,91 | 2,62% | - |
| 05.06.2026 | 40,84 | 40,84 | 40,84 | 40,84 | 0,94% | - |
| 04.06.2026 | 40,46 | 40,46 | 40,46 | 40,46 | 1,58% | - |
| 03.06.2026 | 39,08 | 39,83 | 39,08 | 39,83 | 1,74% | - |
| 02.06.2026 | 39,15 | 39,15 | 39,15 | 39,15 | 2,92% | - |
| 01.06.2026 | 38,04 | 38,04 | 38,04 | 38,04 | 0,21% | - |
| 29.05.2026 | 37,96 | 37,96 | 37,96 | 37,96 | 2,87% | - |
| 28.05.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 0,90% | - |
| 27.05.2026 | 36,57 | 36,57 | 36,57 | 36,57 | -1,93% | - |
| 26.05.2026 | 37,29 | 37,29 | 37,29 | 37,29 | -0,05% | - |
| 25.05.2026 | 37,31 | 37,31 | 37,31 | 37,31 | 0,97% | - |
| 22.05.2026 | 36,95 | 36,95 | 36,95 | 36,95 | -3,09% | - |
| 21.05.2026 | 38,13 | 38,13 | 38,13 | 38,13 | -2,31% | - |
| 20.05.2026 | 39,03 | 39,03 | 39,03 | 39,03 | 0,77% | - |
| 19.05.2026 | 38,73 | 38,73 | 38,73 | 38,73 | 1,68% | - |
| 18.05.2026 | 38,09 | 38,09 | 38,09 | 38,09 | 2,26% | - |
| 15.05.2026 | 37,25 | 37,25 | 37,25 | 37,25 | -0,29% | - |
| 14.05.2026 | 37,36 | 37,36 | 37,36 | 37,36 | -4,35% | - |
| 13.05.2026 | 39,06 | 39,06 | 39,06 | 39,06 | -1,31% | - |
| 12.05.2026 | 39,58 | 39,58 | 39,58 | 39,58 | 1,80% | - |
| 11.05.2026 | 38,88 | 38,88 | 38,88 | 38,88 | 2,50% | - |
| 08.05.2026 | 37,93 | 37,93 | 37,93 | 37,93 | -0,58% | - |
| 07.05.2026 | 38,15 | 38,15 | 38,15 | 38,15 | -1,45% | - |
| 06.05.2026 | 41,68 | 41,68 | 38,71 | 38,71 | -5,47% | - |
| 05.05.2026 | 40,95 | 40,95 | 40,95 | 40,95 | 3,88% | - |