Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,58 | 39,60 | 35,66 | 36,88 | 0,19% | - |
| 25.02.2021 | 36,81 | 36,81 | 36,81 | 36,81 | -7,74% | - |
| 24.02.2021 | 0,00 | 42,45 | 0,00 | 39,90 | -2,88% | - |
| 23.02.2021 | 41,06 | 43,62 | 39,31 | 41,09 | -1,55% | - |
| 22.02.2021 | 41,85 | 43,90 | 39,34 | 41,73 | 0,88% | - |
| 19.02.2021 | 41,25 | 42,75 | 0,00 | 41,37 | 1,26% | - |
| 18.02.2021 | 40,02 | 41,93 | 38,95 | 40,85 | -0,75% | - |
| 17.02.2021 | 40,10 | 42,28 | 39,00 | 41,16 | 0,87% | - |
| 16.02.2021 | 41,46 | 42,61 | 38,81 | 40,81 | 2,51% | - |
| 12.02.2021 | 39,89 | 42,22 | 38,63 | 39,81 | -0,61% | - |
| 11.02.2021 | 38,32 | 41,08 | 0,00 | 40,05 | 2,32% | - |
| 10.02.2021 | 39,63 | 40,46 | 0,00 | 39,14 | -2,94% | - |
| 09.02.2021 | 39,29 | 41,42 | 37,90 | 40,33 | 4,09% | - |
| 08.02.2021 | 40,54 | 41,27 | 37,76 | 38,74 | 3,40% | - |
| 05.02.2021 | 38,37 | 39,18 | 37,47 | 37,47 | -0,23% | - |
| 04.02.2021 | 37,47 | 38,65 | 36,43 | 37,55 | 0,64% | - |
| 03.02.2021 | 37,29 | 38,71 | 35,52 | 37,31 | 2,39% | - |
| 02.02.2021 | 36,46 | 37,28 | 35,04 | 36,44 | 5,68% | - |
| 01.02.2021 | 34,48 | 34,48 | 34,47 | 34,48 | -10,02% | - |
| 29.01.2021 | 38,92 | 39,33 | 37,32 | 38,32 | 0,91% | - |
| 28.01.2021 | 39,27 | 39,27 | 36,57 | 37,98 | -2,82% | - |
| 27.01.2021 | 39,39 | 40,83 | 38,18 | 39,08 | -1,50% | - |
| 26.01.2021 | 39,96 | 42,18 | 39,67 | 39,67 | 0,11% | - |
| 25.01.2021 | 39,55 | 40,14 | 37,31 | 39,63 | 4,03% | - |
| 22.01.2021 | 36,92 | 38,98 | 35,88 | 38,09 | 1,87% | - |
| 21.01.2021 | 39,38 | 39,38 | 37,39 | 37,39 | -6,04% | - |
| 20.01.2021 | 37,37 | 39,92 | 36,62 | 39,80 | 6,79% | - |
| 19.01.2021 | 36,86 | 38,06 | 35,70 | 37,27 | 8,77% | - |
| 15.01.2021 | 34,73 | 35,71 | 33,27 | 34,26 | -3,23% | - |
| 14.01.2021 | 34,87 | 36,53 | 34,17 | 35,41 | 1,72% | - |
| 13.01.2021 | 34,93 | 35,33 | 34,70 | 34,81 | -2,10% | - |
| 12.01.2021 | 34,79 | 36,38 | 34,67 | 35,55 | 3,89% | - |
| 11.01.2021 | 33,22 | 35,17 | 32,95 | 34,22 | -0,25% | - |
| 08.01.2021 | 32,17 | 34,90 | 31,29 | 34,31 | 8,25% | - |
| 07.01.2021 | 31,84 | 33,52 | 31,54 | 31,69 | -2,67% | - |
| 06.01.2021 | 32,35 | 32,69 | 30,41 | 32,56 | 1,53% | - |
| 05.01.2021 | 32,72 | 33,58 | 31,10 | 32,07 | 1,68% | - |
| 04.01.2021 | 32,25 | 32,74 | 30,61 | 31,54 | -0,33% | - |
| 31.12.2020 | 30,51 | 32,45 | 30,51 | 31,65 | 0,16% | - |
| 30.12.2020 | 31,94 | 32,51 | 30,60 | 31,60 | 0,49% | - |
| 29.12.2020 | 30,24 | 33,03 | 29,27 | 31,44 | 1,62% | - |
| 28.12.2020 | 30,97 | 30,97 | 30,94 | 30,94 | 0,96% | - |
| 24.12.2020 | 29,72 | 30,88 | 29,72 | 30,65 | -0,34% | - |
| 23.12.2020 | 30,62 | 30,95 | 29,24 | 30,75 | 1,47% | - |
| 22.12.2020 | 30,62 | 31,38 | 29,63 | 30,31 | -0,38% | - |
| 21.12.2020 | 29,86 | 31,16 | 28,85 | 30,42 | 1,72% | - |
| 18.12.2020 | 30,00 | 30,63 | 29,32 | 29,91 | -1,37% | - |
| 17.12.2020 | 30,33 | 31,04 | 29,33 | 30,32 | 0,02% | - |
| 16.12.2020 | 30,51 | 31,45 | 25,89 | 30,32 | -1,86% | - |
| 15.12.2020 | 30,36 | 31,28 | 29,33 | 30,89 | 3,28% | - |
| 14.12.2020 | 30,95 | 30,95 | 29,47 | 29,91 | -2,13% | - |
| 11.12.2020 | 30,20 | 31,53 | 30,08 | 30,56 | -1,47% | - |
| 10.12.2020 | 30,95 | 31,69 | 30,15 | 31,02 | 1,14% | - |
| 09.12.2020 | 31,42 | 32,22 | 30,21 | 30,67 | 1,14% | - |
| 08.12.2020 | 30,71 | 32,35 | 29,64 | 30,32 | 1,32% | - |
| 07.12.2020 | 29,81 | 30,73 | 29,54 | 29,93 | -2,79% | - |
| 04.12.2020 | 30,73 | 31,50 | 29,53 | 30,79 | 3,31% | - |
| 03.12.2020 | 28,37 | 30,49 | 28,35 | 29,80 | 0,81% | - |
| 02.12.2020 | 28,64 | 30,25 | 27,81 | 29,56 | 6,77% | - |
| 01.12.2020 | 29,99 | 31,79 | 27,69 | 27,69 | -7,95% | - |
| 30.11.2020 | 30,42 | 30,97 | 28,66 | 30,08 | -0,46% | - |
| 27.11.2020 | 29,91 | 30,70 | 29,28 | 30,22 | 1,04% | - |
| 25.11.2020 | 29,91 | 30,89 | 29,59 | 29,91 | 0,95% | - |
| 24.11.2020 | 30,02 | 30,47 | 28,89 | 29,63 | 0,02% | - |
| 23.11.2020 | 29,97 | 30,54 | 28,56 | 29,62 | -1,99% | - |
| 20.11.2020 | 27,88 | 30,42 | 27,88 | 30,22 | 3,48% | - |
| 19.11.2020 | 29,89 | 29,89 | 29,21 | 29,21 | 5,45% | - |
| 18.11.2020 | 27,29 | 29,27 | 27,29 | 27,70 | 2,27% | - |
| 17.11.2020 | 27,08 | 27,08 | 27,08 | 27,08 | -2,48% | - |
| 16.11.2020 | 27,51 | 28,54 | 26,84 | 27,77 | 4,18% | - |
| 13.11.2020 | 27,33 | 28,03 | 26,18 | 26,66 | -0,58% | - |
| 12.11.2020 | 27,27 | 28,05 | 26,36 | 26,81 | -2,56% | - |
| 11.11.2020 | 27,04 | 27,52 | 27,04 | 27,52 | 0,46% | - |
| 10.11.2020 | 25,95 | 27,99 | 25,95 | 27,39 | 5,39% | - |
| 09.11.2020 | 26,22 | 26,91 | 25,44 | 25,99 | -0,31% | - |
| 06.11.2020 | 27,26 | 27,84 | 24,98 | 26,07 | -5,18% | - |
| 05.11.2020 | 27,23 | 27,85 | 25,60 | 27,50 | -5,09% | - |
| 04.11.2020 | 29,78 | 29,79 | 27,20 | 28,97 | 4,79% | - |
| 03.11.2020 | 28,31 | 29,51 | 26,84 | 27,65 | 1,51% | - |
| 02.11.2020 | 26,96 | 28,43 | 26,21 | 27,24 | 2,54% | - |
| 30.10.2020 | 25,54 | 26,98 | 25,54 | 26,56 | -1,74% | - |
| 29.10.2020 | 26,40 | 27,10 | 25,66 | 27,03 | 2,02% | - |
| 28.10.2020 | 25,69 | 27,00 | 25,56 | 26,50 | -0,62% | - |
| 27.10.2020 | 27,18 | 27,39 | 25,74 | 26,66 | 1,02% | - |
| 26.10.2020 | 27,01 | 27,78 | 26,02 | 26,39 | -3,00% | - |
| 23.10.2020 | 28,51 | 28,65 | 26,79 | 27,21 | -4,28% | - |
| 22.10.2020 | 29,23 | 29,26 | 27,76 | 28,42 | 0,32% | - |
| 21.10.2020 | 28,14 | 28,79 | 27,37 | 28,33 | -0,37% | - |
| 20.10.2020 | 27,94 | 29,03 | 27,36 | 28,44 | 3,51% | - |
| 19.10.2020 | 27,66 | 28,52 | 26,90 | 27,47 | -1,12% | - |
| 16.10.2020 | 28,12 | 28,87 | 27,35 | 27,78 | -1,58% | - |
| 15.10.2020 | 27,52 | 28,92 | 27,52 | 28,23 | -0,65% | - |
| 14.10.2020 | 28,87 | 29,80 | 28,06 | 28,41 | -0,11% | - |
| 13.10.2020 | 29,54 | 30,20 | 27,93 | 28,44 | -3,30% | - |
| 12.10.2020 | 29,31 | 30,47 | 28,45 | 29,41 | 0,48% | - |
| 09.10.2020 | 30,21 | 32,33 | 28,49 | 29,27 | -1,71% | - |
| 08.10.2020 | 27,87 | 30,07 | 27,87 | 29,78 | 4,58% | - |
| 07.10.2020 | 28,69 | 30,67 | 27,43 | 28,48 | -0,04% | - |
| 06.10.2020 | 30,21 | 30,21 | 27,65 | 28,49 | 0,37% | - |
| 05.10.2020 | 28,62 | 29,30 | 27,48 | 28,38 | 1,56% | - |