16,000€
-0,31%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,31% | - |
| 17.10.2024 | 16,10 | 16,45 | 16,05 | 16,05 | 0,31% | - |
| 16.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,54% | 100,00 |
| 15.10.2024 | 17,00 | 17,00 | 16,15 | 16,25 | -6,88% | - |
| 14.10.2024 | 17,85 | 17,85 | 17,40 | 17,45 | -1,13% | - |
| 11.10.2024 | 17,45 | 18,05 | 17,25 | 17,65 | 0,00% | - |
| 10.10.2024 | 17,85 | 17,95 | 17,45 | 17,65 | -2,22% | - |
| 09.10.2024 | 17,85 | 18,05 | 17,40 | 18,05 | 3,14% | - |
| 08.10.2024 | 17,80 | 17,80 | 17,50 | 17,50 | -6,17% | 275,00 |
| 07.10.2024 | 18,45 | 18,80 | 18,40 | 18,65 | 0,54% | - |
| 04.10.2024 | 18,45 | 19,00 | 18,35 | 18,55 | 5,70% | - |
| 03.10.2024 | 16,90 | 17,55 | 16,70 | 17,55 | 2,93% | - |
| 02.10.2024 | 16,95 | 17,45 | 16,85 | 17,05 | -1,45% | - |
| 01.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 3,28% | 235,00 |
| 30.09.2024 | 16,90 | 17,05 | 16,65 | 16,75 | -1,76% | - |
| 27.09.2024 | 17,00 | 17,25 | 16,95 | 17,05 | 0,89% | - |
| 26.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | 689,00 |
| 25.09.2024 | 17,00 | 17,25 | 16,85 | 17,05 | -4,21% | - |
| 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 | 0,28% | 22,00 |
| 20.09.2024 | 18,15 | 18,25 | 17,35 | 17,65 | -3,02% | - |
| 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 | 1,96% | 66,00 |
| 17.09.2024 | 17,50 | 17,95 | 17,45 | 17,85 | 4,69% | - |
| 16.09.2024 | 17,45 | 17,70 | 17,05 | 17,05 | -2,29% | - |
| 13.09.2024 | 17,05 | 17,60 | 17,05 | 17,45 | 2,05% | - |
| 12.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | 2.000,00 |
| 11.09.2024 | 17,50 | 17,55 | 16,65 | 16,85 | -3,44% | - |
| 10.09.2024 | 16,90 | 17,60 | 16,90 | 17,45 | -5,16% | - |
| 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 |
| 02.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | 400,00 |
| 28.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 4,00 |
| 20.03.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 10,24% | 170,00 |
| 14.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 9,48% | 2,00 |
| 06.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 7,00 |
| 04.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 100,00 |
| 01.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | 75,00 |
| 28.02.2024 | 23,60 | 23,60 | 23,00 | 23,00 | -4,17% | 77,00 |
| 27.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -9,09% | 7,00 |
| 13.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 5,00 |
| 12.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 7,32% | 80,00 |
| 01.02.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -3,15% | 218,00 |
| 31.01.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | 201,00 |
| 30.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 6,78% | 400,00 |
| 25.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 50,00 |
| 12.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 652,00 |
| 02.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 15,00 |
| 29.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 3,00 |
| 28.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 55,00 |
| 27.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 4,00 |
| 21.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 410,00 |
| 19.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 400,00 |
| 18.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | 15,00 |
| 12.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 1.280,00 |
| 06.12.2023 | 24,60 | 24,60 | 24,00 | 24,00 | -6,25% | 40,00 |
| 05.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 60,00 |
| 20.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 8,70% | 80,00 |
| 07.11.2023 | 25,40 | 25,40 | 23,00 | 23,00 | -3,36% | 195,00 |
| 30.10.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 4,00 |
| 10.10.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -8,21% | 10,00 |
| 29.09.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | 12,00 |
| 21.09.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | 180,00 |
| 08.09.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 12,61% | 17,00 |
| 24.08.2023 | 24,00 | 24,00 | 23,80 | 23,80 | -7,75% | 394,00 |
| 21.08.2023 | 25,60 | 25,80 | 25,60 | 25,80 | 4,03% | 53,00 |
| 16.08.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 20,00 |
| 07.08.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 180,00 |
| 03.08.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 70,00 |
| 02.08.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 44,00 |
| 31.07.2023 | 25,00 | 25,20 | 25,00 | 25,20 | 7,69% | 375,00 |
| 25.07.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 99,00 |
| 24.07.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | 13,00 |
| 19.07.2023 | 21,40 | 22,00 | 21,40 | 22,00 | 5,77% | 41,00 |
| 14.07.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 10,00 |
| 10.07.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 7,00 |
| 07.07.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -7,34% | 495,00 |
| 05.07.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 223,00 |
| 28.06.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 600,00 |
| 13.06.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 20,00 |