29,100€
1,04%
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 | 28,40 | 27,80 | 28,40 | -1,39% | 66,00 |
| 16.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | 4,00 |
| 15.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 1,00 |
| 14.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 20,00 |
| 13.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 25,00 |
| 10.10.2025 | 29,80 | 29,80 | 28,60 | 28,60 | -6,23% | 925,00 |
| 09.10.2025 | 30,20 | 30,70 | 29,80 | 30,50 | 3,74% | - |
| 08.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 12,64% | 200,00 |
| 07.10.2025 | 27,50 | 27,60 | 25,90 | 26,10 | -6,12% | - |
| 06.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 150,00 |
| 03.10.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 260,00 |
| 02.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,83% | 35,00 |
| 01.10.2025 | 27,20 | 28,10 | 26,80 | 27,30 | -1,80% | - |
| 30.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | 2,00 |
| 29.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -6,99% | 23,00 |
| 26.09.2025 | 28,60 | 28,80 | 28,60 | 28,60 | -1,38% | - |
| 25.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,47% | 328,00 |
| 24.09.2025 | 28,10 | 28,70 | 27,90 | 28,30 | -2,41% | - |
| 23.09.2025 | 27,60 | 29,00 | 27,60 | 29,00 | 7,01% | 27,00 |
| 22.09.2025 | 26,50 | 27,30 | 26,40 | 27,10 | -1,09% | - |
| 19.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 370,00 |
| 18.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | 100,00 |
| 17.09.2025 | 26,60 | 26,90 | 26,10 | 26,30 | 2,73% | - |
| 16.09.2025 | 24,20 | 25,60 | 24,20 | 25,60 | 4,92% | 472,00 |
| 15.09.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | 198,00 |
| 12.09.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -4,03% | 643,00 |
| 11.09.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -4,62% | 1.212,00 |
| 10.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | 1.160,00 |
| 09.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 141,00 |
| 05.09.2025 | 27,40 | 27,60 | 27,00 | 27,00 | -1,46% | 692,00 |
| 04.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 40,00 |
| 03.09.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 3,82% | 805,00 |
| 02.09.2025 | 23,60 | 26,20 | 23,60 | 26,20 | 12,93% | 699,00 |
| 29.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 28.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 250,00 |
| 27.08.2025 | 22,00 | 23,20 | 22,00 | 23,20 | 6,42% | 1.288,00 |
| 26.08.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -2,68% | 167,00 |
| 25.08.2025 | 21,00 | 22,40 | 21,00 | 22,40 | 5,66% | 534,00 |
| 22.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 7,61% | 944,00 |
| 21.08.2025 | 21,20 | 21,20 | 19,70 | 19,70 | 3,68% | 734,00 |
| 18.08.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 2,70% | 101,00 |
| 14.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 545,00 |
| 13.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | 555,00 |
| 08.08.2025 | 17,50 | 17,70 | 17,50 | 17,70 | -3,28% | 598,00 |
| 06.08.2025 | 18,40 | 18,50 | 18,30 | 18,30 | 0,55% | 104,00 |
| 04.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -8,08% | 1,00 |
| 31.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 49,00 |
| 30.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 104,00 |
| 28.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 5,00 |
| 25.07.2025 | 19,10 | 19,30 | 18,90 | 19,30 | -6,31% | 1.069,00 |
| 23.07.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 52,00 |
| 22.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 15,00 |
| 21.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 670,00 |
| 18.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 9,00 |
| 16.07.2025 | 22,40 | 23,00 | 21,80 | 21,80 | -3,54% | 149,00 |
| 15.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 976,00 |
| 14.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 50,00 |
| 11.07.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 1,82% | 290,00 |
| 10.07.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 7,84% | 340,00 |
| 09.07.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 470,00 |
| 08.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 720,00 |
| 07.07.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 4,12% | 68,00 |
| 04.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 1,00 |
| 03.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 106,00 |
| 02.07.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 7,65% | 76,00 |
| 30.06.2025 | 18,00 | 18,30 | 17,80 | 18,30 | 2,23% | 2.099,00 |
| 26.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 10,00 |
| 24.06.2025 | 18,00 | 18,30 | 17,90 | 17,90 | -6,28% | 1.814,00 |
| 23.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | 524,00 |
| 18.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 500,00 |
| 17.06.2025 | 19,10 | 19,50 | 19,00 | 19,50 | 8,33% | 2.376,00 |
| 13.06.2025 | 17,60 | 18,20 | 17,30 | 18,00 | 5,26% | 1.830,00 |
| 04.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 6,00 |
| 03.06.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 4,88% | 39,00 |
| 02.06.2025 | 16,90 | 17,00 | 16,40 | 16,40 | -5,20% | 2.749,00 |
| 28.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 1,00 |
| 23.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | 300,00 |
| 16.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | 100,00 |
| 15.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 2,00 |
| 13.05.2025 | 15,10 | 15,60 | 15,10 | 15,60 | 14,71% | 333,00 |
| 09.05.2025 | 13,70 | 13,80 | 13,60 | 13,60 | 7,94% | 151,00 |
| 08.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 396,00 |
| 07.05.2025 | 12,50 | 12,50 | 12,30 | 12,50 | 0,81% | 11,00 |
| 05.05.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 4,20% | 91,00 |
| 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 |