12,150€
7,52%
Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 5,31% | 51,00 |
| 25.04.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -2,59% | 4,00 |
| 24.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 1,00 |
| 23.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | 1,00 |
| 22.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | 46,00 |
| 17.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 1,00 |
| 15.04.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | 43,00 |
| 14.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | 77,00 |
| 11.04.2025 | 10,60 | 10,80 | 10,60 | 10,80 | -8,47% | 265,00 |
| 10.04.2025 | 11,70 | 11,90 | 11,70 | 11,80 | 1,72% | 905,00 |
| 08.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | 349,00 |
| 07.04.2025 | 10,50 | 10,90 | 10,50 | 10,90 | 3,81% | 43,00 |
| 04.04.2025 | 11,50 | 11,50 | 10,50 | 10,50 | -15,32% | 395,00 |
| 03.04.2025 | 13,90 | 13,90 | 12,40 | 12,40 | -11,43% | 236,00 |
| 31.03.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -3,45% | 165,00 |
| 27.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 100,00 |
| 26.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 349,00 |
| 25.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | 10,00 |
| 24.03.2025 | 15,80 | 15,80 | 14,80 | 14,80 | -2,63% | 455,00 |
| 19.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 218,00 |
| 18.03.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 1,35% | 26,00 |
| 17.03.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 4,96% | 72,00 |
| 14.03.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 8,46% | 125,00 |
| 12.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 90,00 |
| 11.03.2025 | 12,40 | 12,50 | 12,40 | 12,50 | -2,34% | 201,00 |
| 10.03.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -6,57% | 133,00 |
| 07.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 40,00 |
| 06.03.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 100,00 |
| 05.03.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -10,00% | 2.607,00 |
| 04.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 1,00 |
| 03.03.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -3,14% | 472,00 |
| 28.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | 65,00 |
| 27.02.2025 | 14,40 | 15,20 | 14,40 | 15,20 | 4,83% | 91,00 |
| 26.02.2025 | 15,00 | 15,30 | 14,50 | 14,50 | -9,38% | 1.480,00 |
| 25.02.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 1,91% | 265,00 |
| 24.02.2025 | 16,10 | 16,10 | 15,70 | 15,70 | -4,85% | 1.335,00 |
| 21.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 110,00 |
| 20.02.2025 | 17,20 | 17,20 | 16,70 | 16,70 | -1,76% | 390,00 |
| 19.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 250,00 |
| 18.02.2025 | 17,90 | 17,90 | 17,40 | 17,40 | -1,69% | 1.362,00 |
| 17.02.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 1,14% | 680,00 |
| 14.02.2025 | 16,70 | 17,50 | 16,70 | 17,50 | 5,42% | 1.072,00 |
| 13.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | 196,00 |
| 12.02.2025 | 19,00 | 19,30 | 17,60 | 17,60 | -6,88% | 2.378,00 |
| 11.02.2025 | 19,10 | 19,20 | 18,90 | 18,90 | 1,07% | 1.907,00 |
| 10.02.2025 | 18,20 | 19,20 | 18,20 | 18,70 | 1,63% | 547,00 |
| 07.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,75% | 23,00 |
| 03.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | 1,00 |
| 29.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 4,60% | 20,00 |
| 27.01.2025 | 17,20 | 17,40 | 17,20 | 17,40 | -2,79% | 212,00 |
| 21.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | 26,00 |
| 14.01.2025 | 19,20 | 19,20 | 18,90 | 18,90 | 2,16% | 6,00 |
| 10.01.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 12,12% | 1.110,00 |
| 30.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,10% | 11,00 |
| 23.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -11,30% | 5,00 |
| 10.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 1,00 |
| 09.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -6,91% | 11,00 |
| 03.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 10,59% | 800,00 |
| 20.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 10,00 |
| 19.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | 2.952,00 |
| 15.11.2024 | 18,10 | 18,10 | 17,70 | 17,70 | -2,75% | 600,00 |
| 14.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 7,06% | 5,00 |
| 11.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,24% | 1.183,00 |
| 05.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 34,00 |
| 30.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | 266,00 |
| 28.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 70,00 |
| 25.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | 2.500,00 |
| 18.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 50,00 |
| 16.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | 100,00 |
| 15.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | 788,00 |
| 08.10.2024 | 17,80 | 17,80 | 17,50 | 17,50 | 1,16% | 275,00 |
| 01.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | 235,00 |
| 26.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | 689,00 |
| 24.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 100,00 |
| 23.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | 22,00 |
| 19.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 550,00 |
| 18.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 6,43% | 66,00 |
| 12.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -7,07% | 2.000,00 |
| 04.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 50,00 |
| 03.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 74,00 |
| 02.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 72,00 |
| 05.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -6,00% | 50,00 |
| 02.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -9,91% | 50,00 |
| 01.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 700,00 |
| 29.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 11,68% | 118,00 |
| 24.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 5,00 |
| 23.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 26,00 |
| 11.07.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -5,61% | 1.450,00 |
| 09.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | 180,00 |
| 03.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 3,00 |
| 02.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 342,00 |
| 20.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 43,00 |
| 18.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 209,00 |
| 11.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 35,00 |
| 10.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 4,00 |
| 06.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 86,00 |
| 31.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 4,00 |
| 30.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -16,44% | 100,00 |
| 16.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 647,00 |
| 11.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 4,00 |