64,910€
-4,21%
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 | 68,41 | 68,65 | 66,99 | 67,12 | -0,94% | - |
| 18.09.2026 | 70,48 | 70,88 | 67,18 | 67,76 | -4,56% | - |
| 17.09.2026 | 68,76 | 71,12 | 67,50 | 71,00 | 2,72% | - |
| 16.09.2026 | 68,36 | 69,58 | 66,44 | 69,12 | 2,55% | 100,00 |
| 15.09.2026 | 63,66 | 67,74 | 63,48 | 67,40 | 4,43% | - |
| 14.09.2026 | 65,10 | 67,56 | 64,10 | 64,54 | -0,98% | - |
| 11.09.2026 | 64,16 | 66,52 | 63,80 | 65,18 | 1,84% | 260,00 |
| 10.09.2026 | 64,30 | 66,12 | 64,00 | 64,00 | -0,19% | - |
| 09.09.2026 | 64,40 | 65,50 | 62,78 | 64,12 | -2,05% | - |
| 08.09.2026 | 62,64 | 65,48 | 62,36 | 65,46 | 4,47% | - |
| 07.09.2026 | 62,88 | 62,90 | 62,58 | 62,66 | 1,46% | - |
| 04.09.2026 | 61,66 | 62,56 | 59,90 | 61,76 | 0,03% | - |
| 03.09.2026 | 61,02 | 61,74 | 59,54 | 61,74 | -0,06% | - |
| 02.09.2026 | 62,80 | 62,86 | 61,16 | 61,78 | -4,81% | - |
| 01.09.2026 | 64,70 | 65,60 | 63,44 | 64,90 | 7,88% | 1.400,00 |
| 31.08.2026 | 61,58 | 63,96 | 60,12 | 60,16 | -3,06% | - |
| 28.08.2026 | 59,82 | 62,66 | 59,72 | 62,06 | 3,23% | - |
| 27.08.2026 | 60,28 | 60,52 | 58,74 | 60,12 | -0,66% | - |
| 26.08.2026 | 57,36 | 61,04 | 56,90 | 60,52 | 4,06% | - |
| 25.08.2026 | 57,84 | 58,86 | 57,66 | 58,16 | 0,48% | - |
| 24.08.2026 | 60,54 | 60,68 | 56,48 | 57,88 | -4,20% | 120,00 |
| 21.08.2026 | 54,24 | 61,02 | 54,24 | 60,42 | 10,94% | - |
| 20.08.2026 | 56,26 | 58,06 | 54,04 | 54,46 | -3,81% | - |
| 19.08.2026 | 58,28 | 58,82 | 56,24 | 56,62 | -3,44% | - |
| 18.08.2026 | 57,42 | 58,64 | 56,60 | 58,64 | 1,35% | - |
| 17.08.2026 | 55,92 | 57,86 | 55,74 | 57,86 | 2,88% | - |
| 14.08.2026 | 58,90 | 58,90 | 56,24 | 56,24 | -4,55% | - |
| 13.08.2026 | 57,76 | 58,96 | 56,96 | 58,92 | 1,76% | - |
| 12.08.2026 | 54,90 | 57,90 | 54,86 | 57,90 | 5,23% | - |
| 11.08.2026 | 52,16 | 55,30 | 51,84 | 55,02 | 5,24% | - |
| 10.08.2026 | 50,10 | 52,94 | 50,04 | 52,28 | 3,69% | 300,00 |
| 07.08.2026 | 50,34 | 51,68 | 48,60 | 50,42 | -0,87% | - |
| 06.08.2026 | 51,60 | 52,28 | 50,86 | 50,86 | -11,76% | - |
| 05.08.2026 | 58,16 | 59,78 | 57,64 | 57,64 | 0,66% | - |
| 04.08.2026 | 56,92 | 57,74 | 55,64 | 57,26 | -0,31% | 350,00 |
| 03.08.2026 | 58,36 | 59,02 | 56,12 | 57,44 | -2,21% | - |
| 31.07.2026 | 58,60 | 59,38 | 58,08 | 58,74 | 5,16% | - |
| 30.07.2026 | 56,16 | 56,46 | 55,86 | 55,86 | -1,24% | - |
| 29.07.2026 | 54,52 | 57,34 | 54,46 | 56,56 | 2,39% | 950,00 |
| 28.07.2026 | 56,78 | 56,84 | 54,84 | 55,24 | 5,22% | - |
| 27.07.2026 | 55,28 | 55,30 | 52,48 | 52,50 | -5,17% | 458,00 |
| 24.07.2026 | 56,40 | 56,70 | 55,00 | 55,36 | -2,54% | 3.958,00 |
| 23.07.2026 | 57,28 | 59,04 | 56,80 | 56,80 | -1,42% | - |
| 22.07.2026 | 58,28 | 60,02 | 57,62 | 57,62 | -1,87% | - |
| 21.07.2026 | 56,62 | 58,72 | 56,54 | 58,72 | 3,97% | 80,00 |
| 20.07.2026 | 54,68 | 57,10 | 54,66 | 56,48 | 2,28% | - |
| 17.07.2026 | 52,88 | 55,80 | 52,86 | 55,22 | 2,91% | 2.800,00 |
| 16.07.2026 | 51,54 | 53,66 | 51,44 | 53,66 | 3,39% | - |
| 15.07.2026 | 52,82 | 53,02 | 50,66 | 51,90 | -2,08% | - |
| 14.07.2026 | 50,38 | 53,00 | 50,38 | 53,00 | 4,41% | 188,00 |
| 13.07.2026 | 47,97 | 51,34 | 47,97 | 50,76 | 4,17% | - |
| 10.07.2026 | 48,74 | 49,93 | 48,03 | 48,73 | -0,16% | - |
| 09.07.2026 | 48,62 | 49,17 | 48,14 | 48,81 | 0,14% | - |
| 08.07.2026 | 45,23 | 48,74 | 45,19 | 48,74 | 6,07% | - |
| 07.07.2026 | 45,88 | 46,72 | 45,06 | 45,95 | -0,91% | - |
| 06.07.2026 | 45,59 | 47,60 | 45,42 | 46,37 | 1,47% | - |
| 03.07.2026 | 45,60 | 45,75 | 45,55 | 45,70 | -0,37% | - |
| 02.07.2026 | 46,23 | 46,40 | 45,20 | 45,87 | -0,71% | - |
| 01.07.2026 | 43,96 | 46,25 | 43,95 | 46,20 | 4,31% | - |
| 30.06.2026 | 44,89 | 46,44 | 44,20 | 44,29 | 3,68% | - |
| 29.06.2026 | 41,75 | 42,75 | 41,69 | 42,72 | 3,21% | - |
| 26.06.2026 | 41,09 | 41,55 | 40,69 | 41,39 | 5,26% | - |
| 25.06.2026 | 38,77 | 39,32 | 38,24 | 39,32 | 1,87% | - |
| 24.06.2026 | 37,80 | 38,60 | 36,98 | 38,60 | 1,29% | - |
| 23.06.2026 | 37,05 | 38,11 | 36,56 | 38,11 | 2,01% | - |
| 22.06.2026 | 35,76 | 37,36 | 35,69 | 37,36 | 4,62% | - |
| 19.06.2026 | 35,85 | 35,86 | 35,71 | 35,71 | -1,41% | - |
| 18.06.2026 | 36,74 | 36,77 | 35,99 | 36,22 | -1,42% | - |
| 17.06.2026 | 37,57 | 37,70 | 36,74 | 36,74 | -2,78% | - |
| 16.06.2026 | 38,26 | 38,28 | 37,50 | 37,79 | -1,84% | - |
| 15.06.2026 | 39,00 | 39,67 | 37,87 | 38,50 | -2,04% | - |
| 12.06.2026 | 40,37 | 40,55 | 39,30 | 39,30 | -2,70% | - |
| 11.06.2026 | 41,34 | 42,30 | 40,39 | 40,39 | -2,37% | - |
| 10.06.2026 | 39,83 | 42,19 | 39,58 | 41,37 | 2,91% | - |
| 09.06.2026 | 41,67 | 41,77 | 39,40 | 40,20 | -3,04% | - |
| 08.06.2026 | 41,26 | 43,05 | 41,26 | 41,46 | -0,72% | 1.850,00 |
| 05.06.2026 | 40,62 | 42,51 | 40,36 | 41,76 | 2,60% | - |
| 04.06.2026 | 40,43 | 40,70 | 39,10 | 40,70 | 4,65% | - |
| 03.06.2026 | 39,49 | 39,49 | 38,89 | 38,89 | -2,48% | - |
| 02.06.2026 | 38,97 | 40,17 | 38,81 | 39,88 | 1,27% | - |
| 01.06.2026 | 37,88 | 39,94 | 37,84 | 39,38 | 4,21% | - |
| 29.05.2026 | 37,82 | 38,14 | 37,34 | 37,79 | 4,91% | - |
| 28.05.2026 | 36,72 | 36,75 | 36,02 | 36,02 | -1,93% | - |
| 27.05.2026 | 36,39 | 37,12 | 35,12 | 36,73 | 0,71% | - |
| 26.05.2026 | 37,13 | 37,56 | 36,47 | 36,47 | -2,82% | - |
| 25.05.2026 | 37,46 | 37,53 | 37,14 | 37,53 | 0,54% | 1.800,00 |
| 22.05.2026 | 36,80 | 37,36 | 35,81 | 37,33 | 3,44% | 400,00 |
| 21.05.2026 | 37,96 | 38,46 | 35,85 | 36,09 | -5,45% | - |
| 20.05.2026 | 38,95 | 39,04 | 37,61 | 38,17 | -1,93% | - |
| 19.05.2026 | 38,56 | 39,47 | 38,30 | 38,92 | 0,57% | - |
| 18.05.2026 | 37,87 | 39,83 | 37,82 | 38,70 | 0,65% | - |
| 15.05.2026 | 37,05 | 38,71 | 36,99 | 38,45 | 3,00% | - |
| 14.05.2026 | 37,17 | 37,65 | 36,88 | 37,33 | 0,51% | - |
| 13.05.2026 | 38,89 | 39,06 | 37,02 | 37,14 | -5,71% | - |
| 12.05.2026 | 39,41 | 39,80 | 39,34 | 39,39 | -0,58% | - |
| 11.05.2026 | 39,42 | 39,74 | 38,66 | 39,62 | 7,02% | 400,00 |
| 08.05.2026 | 37,75 | 37,92 | 37,02 | 37,02 | -1,73% | - |
| 07.05.2026 | 37,98 | 38,03 | 36,64 | 37,67 | -1,18% | - |
| 06.05.2026 | 41,47 | 41,54 | 38,12 | 38,12 | -8,65% | - |
| 05.05.2026 | 40,76 | 42,42 | 40,56 | 41,73 | 2,71% | 188,00 |