53,210$
-1,77%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 53,45 | 54,55 | 52,33 | 53,12 | -1,94% | 61.574,00 |
| 26.03.2026 | 53,14 | 54,50 | 53,14 | 54,17 | 0,78% | 45.901,00 |
| 25.03.2026 | 53,26 | 54,18 | 53,16 | 53,75 | -0,89% | 28.718,00 |
| 24.03.2026 | 54,25 | 54,81 | 53,40 | 54,23 | 1,54% | 67.410,00 |
| 23.03.2026 | 52,47 | 53,76 | 51,93 | 53,41 | 1,23% | 82.297,00 |
| 20.03.2026 | 53,74 | 54,73 | 52,31 | 52,76 | -1,79% | 145.395,00 |
| 19.03.2026 | 53,20 | 53,72 | 52,92 | 53,72 | 0,22% | 44.976,00 |
| 18.03.2026 | 52,93 | 53,80 | 51,71 | 53,60 | 1,06% | 54.295,00 |
| 17.03.2026 | 52,56 | 53,57 | 52,33 | 53,04 | 0,15% | 58.134,00 |
| 16.03.2026 | 52,00 | 53,16 | 52,00 | 52,96 | -0,02% | 43.325,00 |
| 13.03.2026 | 53,26 | 53,42 | 51,40 | 52,97 | 0,02% | 59.240,00 |
| 12.03.2026 | 53,05 | 53,70 | 52,57 | 52,96 | -0,45% | 47.825,00 |
| 11.03.2026 | 53,00 | 53,78 | 52,74 | 53,20 | 0,34% | 57.825,00 |
| 10.03.2026 | 50,95 | 53,14 | 50,95 | 53,02 | 2,71% | 76.312,00 |
| 09.03.2026 | 52,00 | 53,50 | 50,88 | 51,62 | -0,83% | 92.888,00 |
| 06.03.2026 | 53,07 | 53,07 | 51,37 | 52,05 | -2,75% | 116.642,00 |
| 05.03.2026 | 53,28 | 53,60 | 52,50 | 53,52 | 0,60% | 64.072,00 |
| 04.03.2026 | 53,20 | 54,78 | 52,55 | 53,20 | -1,43% | 63.327,00 |
| 03.03.2026 | 54,42 | 54,50 | 52,89 | 53,97 | -1,15% | 41.845,00 |
| 02.03.2026 | 52,43 | 54,91 | 52,43 | 54,60 | 5,14% | 116.607,00 |
| 27.02.2026 | 52,35 | 53,70 | 51,32 | 51,93 | -0,69% | 84.533,00 |
| 26.02.2026 | 50,10 | 53,29 | 49,46 | 52,29 | 0,46% | 159.863,00 |
| 25.02.2026 | 53,49 | 53,49 | 51,59 | 52,05 | -3,14% | 93.539,00 |
| 24.02.2026 | 53,91 | 53,91 | 53,21 | 53,74 | 0,50% | 39.171,00 |
| 23.02.2026 | 54,13 | 54,73 | 53,23 | 53,47 | -2,00% | 62.320,00 |
| 20.02.2026 | 53,21 | 54,83 | 53,00 | 54,56 | 1,49% | 45.018,00 |
| 19.02.2026 | 54,45 | 55,20 | 53,60 | 53,76 | -1,29% | 79.202,00 |
| 18.02.2026 | 54,59 | 55,06 | 54,35 | 54,46 | 0,33% | 36.019,00 |
| 17.02.2026 | 54,56 | 55,09 | 54,02 | 54,28 | -1,18% | 42.405,00 |
| 13.02.2026 | 53,30 | 55,37 | 53,30 | 54,93 | 2,87% | 42.119,00 |
| 12.02.2026 | 54,84 | 55,89 | 53,12 | 53,40 | -2,18% | 90.815,00 |
| 11.02.2026 | 53,73 | 54,63 | 53,55 | 54,59 | 2,73% | 74.150,00 |
| 10.02.2026 | 52,52 | 53,50 | 52,37 | 53,14 | 0,51% | 36.492,00 |
| 09.02.2026 | 52,14 | 53,68 | 50,75 | 52,87 | 0,53% | 66.987,00 |
| 06.02.2026 | 51,19 | 53,32 | 51,13 | 52,59 | 2,49% | 159.739,00 |
| 05.02.2026 | 51,30 | 51,70 | 50,31 | 51,31 | -2,97% | 84.767,00 |
| 04.02.2026 | 51,99 | 53,52 | 51,97 | 52,88 | 2,64% | 101.359,00 |
| 03.02.2026 | 50,67 | 51,85 | 50,33 | 51,52 | 2,69% | 83.587,00 |
| 02.02.2026 | 49,99 | 50,92 | 49,00 | 50,17 | 0,97% | 82.156,00 |
| 30.01.2026 | 51,38 | 51,42 | 48,65 | 49,69 | -3,40% | 122.647,00 |
| 29.01.2026 | 50,96 | 51,77 | 50,10 | 51,44 | 2,45% | 44.024,00 |
| 28.01.2026 | 49,71 | 50,82 | 49,50 | 50,21 | 0,46% | 46.590,00 |
| 27.01.2026 | 49,30 | 50,02 | 48,98 | 49,98 | 2,23% | 42.027,00 |
| 26.01.2026 | 48,11 | 49,23 | 48,01 | 48,89 | 1,22% | 29.630,00 |
| 23.01.2026 | 48,61 | 48,79 | 48,10 | 48,30 | 0,44% | 16.125,00 |
| 22.01.2026 | 48,50 | 48,60 | 47,73 | 48,09 | -0,70% | 42.869,00 |
| 21.01.2026 | 47,80 | 49,02 | 47,80 | 48,43 | 1,40% | 48.435,00 |
| 20.01.2026 | 47,36 | 47,98 | 46,65 | 47,76 | 0,00% | 77.442,00 |
| 16.01.2026 | 48,02 | 48,29 | 46,85 | 47,76 | -1,34% | 124.190,00 |
| 15.01.2026 | 47,70 | 48,50 | 47,70 | 48,41 | 0,19% | 59.817,00 |
| 14.01.2026 | 48,22 | 48,97 | 47,93 | 48,32 | -0,74% | 30.984,00 |
| 13.01.2026 | 47,21 | 48,73 | 47,21 | 48,68 | 3,14% | 86.822,00 |
| 12.01.2026 | 47,44 | 48,03 | 46,84 | 47,20 | -1,19% | 65.609,00 |
| 09.01.2026 | 46,75 | 47,83 | 46,52 | 47,77 | 2,18% | 37.322,00 |
| 08.01.2026 | 46,06 | 47,59 | 45,91 | 46,75 | 1,59% | 63.792,00 |
| 07.01.2026 | 45,49 | 47,12 | 45,28 | 46,02 | 0,68% | 69.892,00 |
| 06.01.2026 | 47,99 | 48,28 | 45,52 | 45,71 | -4,71% | 152.086,00 |
| 05.01.2026 | 46,99 | 48,00 | 46,00 | 47,97 | 2,06% | 79.067,00 |
| 02.01.2026 | 44,75 | 47,00 | 44,60 | 47,00 | 5,33% | 64.730,00 |
| 31.12.2025 | 45,04 | 45,40 | 44,62 | 44,62 | -1,46% | 38.139,00 |
| 30.12.2025 | 44,01 | 45,37 | 44,00 | 45,28 | 2,42% | 44.096,00 |
| 29.12.2025 | 44,75 | 45,13 | 43,95 | 44,21 | -1,43% | 46.732,00 |
| 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 | 45,11 | 45,50 | 45,00 | 45,50 | 1,27% | 42.361,00 |
| 22.12.2025 | 44,65 | 45,10 | 44,38 | 44,93 | 1,01% | 57.093,00 |
| 19.12.2025 | 44,20 | 44,64 | 44,01 | 44,48 | 0,95% | 141.726,00 |
| 18.12.2025 | 44,50 | 44,63 | 43,79 | 44,06 | -0,36% | 34.640,00 |
| 17.12.2025 | 44,50 | 44,73 | 44,08 | 44,22 | 0,09% | 28.243,00 |
| 16.12.2025 | 44,87 | 45,29 | 43,86 | 44,18 | -1,69% | 70.454,00 |
| 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 | 45,32 | 45,86 | 44,56 | 45,02 | -0,95% | 58.536,00 |
| 09.12.2025 | 45,94 | 46,23 | 45,45 | 45,45 | -0,61% | 38.930,00 |
| 08.12.2025 | 45,80 | 46,26 | 45,50 | 45,73 | -0,20% | 37.710,00 |
| 05.12.2025 | 46,31 | 46,81 | 45,80 | 45,82 | -1,67% | 42.328,00 |
| 04.12.2025 | 45,86 | 46,60 | 45,36 | 46,60 | 1,70% | 28.897,00 |
| 03.12.2025 | 45,31 | 46,25 | 45,30 | 45,82 | 1,13% | 48.259,00 |
| 02.12.2025 | 46,21 | 46,72 | 45,10 | 45,31 | -2,56% | 42.592,00 |
| 01.12.2025 | 45,64 | 46,93 | 45,56 | 46,50 | 1,44% | 56.855,00 |
| 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 | 44,97 | 45,99 | 44,11 | 44,54 | -0,34% | 74.118,00 |
| 19.11.2025 | 45,20 | 45,64 | 44,69 | 44,69 | -0,71% | 33.636,00 |
| 18.11.2025 | 44,50 | 45,28 | 44,46 | 45,01 | -0,09% | 37.829,00 |
| 17.11.2025 | 45,46 | 45,72 | 44,88 | 45,05 | -0,92% | 71.746,00 |
| 14.11.2025 | 43,72 | 46,29 | 43,12 | 45,47 | 0,58% | 155.243,00 |
| 13.11.2025 | 46,03 | 46,41 | 45,10 | 45,21 | -1,37% | 90.655,00 |
| 12.11.2025 | 45,27 | 46,14 | 45,07 | 45,84 | 0,50% | 124.682,00 |
| 11.11.2025 | 45,00 | 45,62 | 44,90 | 45,61 | 1,09% | 57.654,00 |
| 10.11.2025 | 45,02 | 45,61 | 43,92 | 45,12 | 1,03% | 92.934,00 |
| 07.11.2025 | 43,99 | 44,92 | 42,82 | 44,66 | -2,60% | 90.199,00 |
| 06.11.2025 | 45,50 | 46,11 | 45,12 | 45,85 | 1,60% | 89.600,00 |
| 05.11.2025 | 44,25 | 45,45 | 44,25 | 45,13 | 2,13% | 67.100,00 |
| 04.11.2025 | 44,50 | 44,76 | 44,04 | 44,19 | -0,25% | 66.950,00 |
| 03.11.2025 | 44,82 | 45,04 | 44,25 | 44,30 | -0,56% | 74.442,00 |