44,950$
-0,77%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 45,11 | 45,50 | 44,64 | 44,85 | -0,99% | 52.889,00 |
| 24.12.2025 | 45,50 | 45,50 | 44,98 | 45,30 | -0,44% | 18.354,00 |
| 23.12.2025 | 45,24 | 45,50 | 45,00 | 45,50 | 1,27% | 42.361,00 |
| 22.12.2025 | 44,70 | 45,10 | 44,38 | 44,93 | 1,01% | 57.092,00 |
| 19.12.2025 | 44,20 | 44,64 | 44,01 | 44,48 | 0,95% | 141.726,00 |
| 18.12.2025 | 44,32 | 44,63 | 43,79 | 44,06 | -0,36% | 34.639,00 |
| 17.12.2025 | 44,50 | 44,73 | 44,08 | 44,22 | 0,09% | 28.173,00 |
| 16.12.2025 | 45,12 | 45,29 | 43,86 | 44,18 | -1,69% | 70.351,00 |
| 15.12.2025 | 44,75 | 45,33 | 44,42 | 44,94 | 0,42% | 38.959,00 |
| 12.12.2025 | 45,49 | 45,50 | 44,58 | 44,75 | -1,02% | 39.611,00 |
| 11.12.2025 | 45,03 | 45,45 | 44,50 | 45,21 | 0,42% | 36.884,00 |
| 10.12.2025 | 45,54 | 45,86 | 44,56 | 45,02 | -0,95% | 58.534,00 |
| 09.12.2025 | 45,72 | 46,23 | 45,45 | 45,45 | -0,61% | 38.779,00 |
| 08.12.2025 | 45,80 | 46,26 | 45,50 | 45,73 | -0,20% | 37.688,00 |
| 05.12.2025 | 46,31 | 46,81 | 45,80 | 45,82 | -1,67% | 42.328,00 |
| 04.12.2025 | 45,98 | 46,60 | 45,36 | 46,60 | 1,70% | 28.797,00 |
| 03.12.2025 | 45,30 | 46,25 | 45,30 | 45,82 | 1,13% | 48.145,00 |
| 02.12.2025 | 46,72 | 46,72 | 45,10 | 45,31 | -2,56% | 42.581,00 |
| 01.12.2025 | 45,56 | 46,93 | 45,56 | 46,50 | 1,44% | 56.811,00 |
| 28.11.2025 | 46,50 | 46,60 | 45,56 | 45,84 | -1,06% | 34.722,00 |
| 26.11.2025 | 45,85 | 46,33 | 45,85 | 46,33 | 1,11% | 30.944,00 |
| 25.11.2025 | 44,93 | 45,82 | 44,81 | 45,82 | 1,98% | 34.138,00 |
| 24.11.2025 | 44,90 | 45,25 | 44,12 | 44,93 | 0,20% | 49.992,00 |
| 21.11.2025 | 44,32 | 45,32 | 44,32 | 44,84 | 0,67% | 64.330,00 |
| 20.11.2025 | 44,77 | 45,99 | 44,11 | 44,54 | -0,34% | 73.822,00 |
| 19.11.2025 | 45,20 | 45,64 | 44,69 | 44,69 | -0,71% | 33.636,00 |
| 18.11.2025 | 44,82 | 45,28 | 44,46 | 45,01 | -0,09% | 37.803,00 |
| 17.11.2025 | 45,24 | 45,72 | 44,88 | 45,05 | -0,92% | 71.382,00 |
| 14.11.2025 | 43,72 | 46,29 | 43,12 | 45,47 | 0,58% | 155.243,00 |
| 13.11.2025 | 45,63 | 46,41 | 45,10 | 45,21 | -1,37% | 90.639,00 |
| 12.11.2025 | 45,30 | 46,14 | 45,07 | 45,84 | 0,50% | 124.593,00 |
| 11.11.2025 | 44,95 | 45,62 | 44,90 | 45,61 | 1,09% | 57.267,00 |
| 10.11.2025 | 45,29 | 45,61 | 43,92 | 45,12 | 1,03% | 92.873,00 |
| 07.11.2025 | 43,99 | 44,92 | 42,82 | 44,66 | -2,60% | 90.199,00 |
| 06.11.2025 | 45,34 | 46,11 | 45,12 | 45,85 | 1,60% | 89.449,00 |
| 05.11.2025 | 44,27 | 45,45 | 44,25 | 45,13 | 2,13% | 67.083,00 |
| 04.11.2025 | 44,50 | 44,76 | 44,04 | 44,19 | -0,25% | 66.904,00 |
| 03.11.2025 | 44,82 | 45,04 | 44,25 | 44,30 | -0,56% | 74.430,00 |
| 31.10.2025 | 44,35 | 45,20 | 44,00 | 44,55 | 0,22% | 91.601,00 |
| 30.10.2025 | 44,76 | 45,02 | 44,00 | 44,45 | -1,22% | 127.216,00 |
| 29.10.2025 | 46,03 | 46,91 | 44,72 | 45,00 | -1,92% | 104.818,00 |
| 28.10.2025 | 45,41 | 46,28 | 45,39 | 45,88 | 1,08% | 47.992,00 |
| 27.10.2025 | 45,45 | 45,99 | 45,30 | 45,39 | 0,20% | 45.578,00 |
| 24.10.2025 | 45,00 | 45,41 | 44,95 | 45,30 | 0,42% | 25.320,00 |
| 23.10.2025 | 45,10 | 45,37 | 44,75 | 45,11 | 0,29% | 51.948,00 |
| 22.10.2025 | 44,22 | 45,10 | 44,00 | 44,98 | 1,70% | 37.215,00 |
| 21.10.2025 | 44,21 | 44,40 | 43,96 | 44,23 | 0,23% | 28.899,00 |
| 20.10.2025 | 43,80 | 44,19 | 43,62 | 44,13 | 1,10% | 31.316,00 |
| 17.10.2025 | 43,25 | 43,79 | 43,20 | 43,65 | 0,81% | 30.762,00 |
| 16.10.2025 | 43,80 | 44,12 | 43,30 | 43,30 | -0,64% | 42.948,00 |
| 15.10.2025 | 44,24 | 44,83 | 43,58 | 43,58 | -1,60% | 42.616,00 |
| 14.10.2025 | 43,13 | 44,74 | 43,13 | 44,29 | 2,10% | 58.981,00 |
| 13.10.2025 | 43,12 | 43,71 | 42,61 | 43,38 | 1,43% | 46.640,00 |
| 10.10.2025 | 43,33 | 44,29 | 42,35 | 42,77 | -1,45% | 88.830,00 |
| 09.10.2025 | 45,07 | 45,39 | 42,81 | 43,40 | -3,53% | 129.247,00 |
| 08.10.2025 | 44,81 | 45,06 | 44,60 | 44,99 | 0,02% | 37.178,00 |
| 07.10.2025 | 44,83 | 45,46 | 44,73 | 44,98 | 0,25% | 26.793,00 |
| 06.10.2025 | 46,00 | 46,00 | 44,80 | 44,87 | 0,47% | 44.947,00 |
| 03.10.2025 | 44,93 | 45,00 | 44,66 | 44,66 | -0,18% | 9.442,00 |
| 02.10.2025 | 44,90 | 45,15 | 44,53 | 44,74 | -0,51% | 47.486,00 |
| 01.10.2025 | 45,53 | 45,85 | 44,95 | 44,97 | -1,25% | 48.585,00 |
| 30.09.2025 | 45,03 | 45,56 | 44,76 | 45,54 | 1,16% | 80.241,00 |
| 29.09.2025 | 45,68 | 46,00 | 44,80 | 45,02 | -1,05% | 40.564,00 |
| 26.09.2025 | 46,26 | 46,50 | 45,39 | 45,50 | -1,09% | 71.542,00 |
| 25.09.2025 | 46,50 | 46,93 | 45,86 | 46,00 | -0,80% | 48.912,00 |
| 24.09.2025 | 46,07 | 46,65 | 46,07 | 46,37 | 1,00% | 34.838,00 |
| 23.09.2025 | 45,14 | 46,28 | 45,14 | 45,91 | 2,16% | 32.307,00 |
| 22.09.2025 | 45,20 | 45,49 | 44,94 | 44,94 | -0,24% | 54.133,00 |
| 19.09.2025 | 45,99 | 46,19 | 45,02 | 45,05 | -1,68% | 70.301,00 |
| 18.09.2025 | 45,73 | 46,30 | 45,50 | 45,82 | 0,11% | 97.795,00 |
| 17.09.2025 | 44,77 | 45,90 | 44,77 | 45,77 | 1,35% | 59.976,00 |
| 16.09.2025 | 44,86 | 45,45 | 44,70 | 45,16 | 0,36% | 42.972,00 |
| 15.09.2025 | 45,05 | 45,21 | 44,80 | 45,00 | -0,07% | 55.136,00 |
| 12.09.2025 | 44,49 | 45,12 | 44,48 | 45,03 | 1,24% | 59.506,00 |
| 11.09.2025 | 43,99 | 44,50 | 43,52 | 44,48 | 1,11% | 38.107,00 |
| 10.09.2025 | 43,75 | 44,33 | 43,70 | 43,99 | 0,69% | 41.235,00 |
| 09.09.2025 | 43,85 | 44,13 | 43,41 | 43,69 | 0,28% | 35.897,00 |
| 08.09.2025 | 42,89 | 43,93 | 42,61 | 43,57 | 0,81% | 252.324,00 |
| 05.09.2025 | 43,36 | 43,60 | 42,51 | 43,22 | -0,07% | 107.548,00 |
| 04.09.2025 | 43,91 | 43,91 | 43,15 | 43,25 | -1,93% | 50.988,00 |
| 03.09.2025 | 43,50 | 44,20 | 43,12 | 44,10 | 2,25% | 85.860,00 |
| 02.09.2025 | 43,51 | 43,95 | 43,13 | 43,13 | -1,57% | 42.401,00 |
| 29.08.2025 | 43,04 | 44,22 | 43,04 | 43,82 | 1,04% | 60.957,00 |
| 28.08.2025 | 43,37 | 43,63 | 42,96 | 43,37 | -0,30% | 57.392,00 |
| 27.08.2025 | 43,24 | 43,63 | 43,00 | 43,50 | 0,65% | 30.578,00 |
| 26.08.2025 | 43,10 | 43,64 | 42,75 | 43,22 | 0,21% | 28.632,00 |
| 25.08.2025 | 43,16 | 43,81 | 43,03 | 43,13 | -0,32% | 46.893,00 |
| 22.08.2025 | 43,38 | 43,82 | 43,12 | 43,27 | 0,51% | 28.590,00 |
| 21.08.2025 | 43,03 | 43,29 | 42,67 | 43,05 | -0,19% | 37.062,00 |
| 20.08.2025 | 43,33 | 43,58 | 42,81 | 43,13 | 0,07% | 51.588,00 |
| 19.08.2025 | 43,10 | 43,27 | 42,56 | 43,10 | -0,12% | 45.345,00 |
| 18.08.2025 | 43,45 | 43,97 | 42,86 | 43,15 | -0,64% | 46.740,00 |
| 15.08.2025 | 44,00 | 44,00 | 43,10 | 43,43 | -0,75% | 52.583,00 |
| 14.08.2025 | 43,28 | 43,98 | 43,10 | 43,76 | 0,57% | 71.589,00 |
| 13.08.2025 | 42,67 | 43,59 | 42,32 | 43,51 | 2,14% | 73.985,00 |
| 12.08.2025 | 42,61 | 42,82 | 41,72 | 42,60 | 1,24% | 78.489,00 |
| 11.08.2025 | 42,98 | 43,33 | 41,84 | 42,08 | -3,20% | 103.704,00 |
| 08.08.2025 | 43,89 | 44,24 | 42,91 | 43,47 | -3,42% | 160.365,00 |
| 07.08.2025 | 44,02 | 45,40 | 43,90 | 45,01 | 2,53% | 152.068,00 |
| 06.08.2025 | 45,28 | 45,77 | 43,65 | 43,90 | -2,42% | 152.198,00 |