42,905$
-0,38%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 42,73 | 43,05 | 42,05 | 42,95 | -0,28% | 50.074,00 |
| 27.06.2025 | 43,50 | 43,50 | 42,71 | 43,07 | 0,42% | 53.064,00 |
| 26.06.2025 | 42,55 | 43,00 | 42,00 | 42,89 | 1,25% | 42.783,00 |
| 25.06.2025 | 42,52 | 42,68 | 42,05 | 42,36 | -1,24% | 61.339,00 |
| 24.06.2025 | 43,00 | 43,14 | 42,55 | 42,89 | -0,35% | 38.699,00 |
| 23.06.2025 | 43,27 | 43,97 | 42,44 | 43,04 | -0,05% | 74.093,00 |
| 20.06.2025 | 42,87 | 43,27 | 42,72 | 43,06 | 0,37% | 364.896,00 |
| 18.06.2025 | 43,31 | 43,94 | 42,34 | 42,90 | -1,88% | 181.654,00 |
| 17.06.2025 | 44,02 | 44,14 | 43,40 | 43,72 | -0,09% | 104.094,00 |
| 16.06.2025 | 43,50 | 43,90 | 43,17 | 43,76 | 0,60% | 98.519,00 |
| 13.06.2025 | 43,27 | 43,80 | 42,95 | 43,50 | 0,39% | 147.664,00 |
| 12.06.2025 | 42,38 | 43,35 | 42,38 | 43,33 | 1,59% | 113.215,00 |
| 11.06.2025 | 42,55 | 42,89 | 42,30 | 42,65 | 0,19% | 77.093,00 |
| 10.06.2025 | 42,53 | 43,00 | 42,43 | 42,57 | 0,09% | 61.872,00 |
| 09.06.2025 | 42,75 | 42,79 | 42,13 | 42,53 | -0,09% | 94.113,00 |
| 06.06.2025 | 42,82 | 43,00 | 42,30 | 42,57 | 0,21% | 93.154,00 |
| 05.06.2025 | 42,29 | 42,48 | 41,95 | 42,48 | 0,74% | 91.746,00 |
| 04.06.2025 | 42,99 | 43,40 | 42,17 | 42,17 | -1,79% | 173.951,00 |
| 03.06.2025 | 42,24 | 43,00 | 42,13 | 42,94 | 2,26% | 86.917,00 |
| 02.06.2025 | 41,95 | 42,10 | 41,25 | 41,99 | 0,50% | 88.906,00 |
| 30.05.2025 | 41,18 | 42,05 | 41,10 | 41,78 | 1,38% | 512.905,00 |
| 29.05.2025 | 41,80 | 42,07 | 41,17 | 41,21 | -1,34% | 116.681,00 |
| 28.05.2025 | 42,51 | 42,55 | 41,77 | 41,77 | -1,60% | 121.875,00 |
| 27.05.2025 | 42,18 | 42,75 | 41,31 | 42,45 | 0,81% | 142.934,00 |
| 23.05.2025 | 41,04 | 42,14 | 41,00 | 42,11 | 2,48% | 151.831,00 |
| 22.05.2025 | 40,43 | 41,18 | 40,10 | 41,09 | 1,18% | 85.690,00 |
| 21.05.2025 | 41,53 | 41,62 | 40,52 | 40,61 | -2,61% | 108.839,00 |
| 20.05.2025 | 41,49 | 41,70 | 41,26 | 41,70 | 0,85% | 55.253,00 |
| 19.05.2025 | 41,19 | 41,39 | 40,80 | 41,35 | -0,10% | 120.940,00 |
| 16.05.2025 | 40,99 | 41,50 | 40,60 | 41,39 | 1,50% | 145.229,00 |
| 15.05.2025 | 40,54 | 40,95 | 40,14 | 40,78 | 0,87% | 121.896,00 |
| 14.05.2025 | 40,24 | 40,91 | 40,24 | 40,43 | -0,02% | 156.012,00 |
| 13.05.2025 | 38,89 | 40,57 | 38,60 | 40,44 | 3,93% | 458.904,00 |
| 12.05.2025 | 38,35 | 39,32 | 38,02 | 38,91 | 2,85% | 265.475,00 |
| 09.05.2025 | 38,30 | 38,30 | 37,50 | 37,83 | -1,25% | 198.650,00 |
| 08.05.2025 | 37,66 | 38,41 | 37,66 | 38,31 | -1,79% | 244.262,00 |
| 07.05.2025 | 39,03 | 39,65 | 38,71 | 39,01 | 0,33% | 236.781,00 |
| 06.05.2025 | 39,40 | 39,45 | 38,30 | 38,88 | 1,07% | 204.677,00 |
| 05.05.2025 | 39,74 | 40,00 | 38,25 | 38,47 | -3,24% | 223.120,00 |
| 02.05.2025 | 39,47 | 39,87 | 38,98 | 39,76 | 2,00% | 96.013,00 |
| 01.05.2025 | 39,51 | 39,91 | 38,61 | 38,98 | -0,69% | 148.912,00 |
| 30.04.2025 | 39,99 | 40,20 | 39,00 | 39,25 | -2,07% | 302.504,00 |
| 29.04.2025 | 40,00 | 40,25 | 39,46 | 40,08 | 1,08% | 184.507,00 |
| 28.04.2025 | 39,00 | 39,81 | 38,60 | 39,65 | 2,32% | 225.799,00 |
| 25.04.2025 | 38,50 | 38,75 | 37,91 | 38,75 | 1,36% | 172.852,00 |
| 24.04.2025 | 37,73 | 38,40 | 37,16 | 38,23 | 1,95% | 125.400,00 |
| 23.04.2025 | 38,00 | 38,24 | 37,00 | 37,50 | -1,26% | 141.211,00 |
| 22.04.2025 | 36,63 | 37,98 | 36,18 | 37,98 | 4,48% | 180.972,00 |
| 21.04.2025 | 37,19 | 37,19 | 35,75 | 36,35 | -2,21% | 212.229,00 |
| 17.04.2025 | 36,60 | 37,52 | 36,60 | 37,17 | 1,78% | 142.069,00 |
| 16.04.2025 | 37,69 | 37,88 | 36,45 | 36,52 | -2,56% | 230.908,00 |
| 15.04.2025 | 36,77 | 37,74 | 36,44 | 37,48 | 1,32% | 254.457,00 |
| 14.04.2025 | 36,56 | 37,02 | 36,02 | 36,99 | 2,58% | 321.147,00 |
| 11.04.2025 | 36,69 | 36,74 | 34,68 | 36,06 | 0,06% | 279.369,00 |
| 10.04.2025 | 38,00 | 38,25 | 35,41 | 36,04 | -5,16% | 387.327,00 |
| 09.04.2025 | 36,63 | 38,33 | 34,59 | 38,00 | 2,29% | 562.020,00 |
| 08.04.2025 | 39,18 | 39,82 | 36,90 | 37,15 | -4,05% | 296.282,00 |
| 07.04.2025 | 38,74 | 40,04 | 37,80 | 38,72 | -2,57% | 270.789,00 |
| 04.04.2025 | 42,00 | 42,09 | 39,31 | 39,74 | -6,56% | 264.252,00 |
| 03.04.2025 | 43,00 | 43,35 | 42,35 | 42,53 | -2,50% | 154.843,00 |
| 02.04.2025 | 43,50 | 43,73 | 43,02 | 43,62 | 0,14% | 95.331,00 |
| 01.04.2025 | 43,54 | 43,71 | 42,56 | 43,56 | 0,69% | 99.354,00 |
| 31.03.2025 | 43,55 | 43,86 | 43,13 | 43,26 | -0,87% | 160.927,00 |
| 28.03.2025 | 43,70 | 43,80 | 43,07 | 43,64 | -0,46% | 100.728,00 |
| 27.03.2025 | 43,85 | 44,00 | 43,20 | 43,84 | -0,02% | 126.624,00 |
| 26.03.2025 | 43,80 | 44,03 | 43,62 | 43,85 | 0,23% | 151.579,00 |
| 25.03.2025 | 44,00 | 44,07 | 43,43 | 43,75 | 0,09% | 176.617,00 |
| 24.03.2025 | 43,95 | 44,23 | 43,40 | 43,71 | 0,09% | 177.855,00 |
| 21.03.2025 | 43,45 | 43,96 | 43,00 | 43,67 | 0,16% | 1.133.898,00 |
| 20.03.2025 | 42,84 | 43,74 | 42,52 | 43,60 | 2,04% | 226.337,00 |
| 19.03.2025 | 43,15 | 43,15 | 42,41 | 42,73 | -0,09% | 190.181,00 |
| 18.03.2025 | 42,83 | 43,14 | 42,67 | 42,77 | 0,30% | 128.058,00 |
| 17.03.2025 | 41,90 | 43,10 | 41,64 | 42,64 | 2,25% | 187.729,00 |
| 14.03.2025 | 41,10 | 41,86 | 41,04 | 41,70 | 1,86% | 246.205,00 |
| 13.03.2025 | 41,28 | 41,95 | 40,71 | 40,94 | 0,61% | 136.639,00 |
| 12.03.2025 | 40,89 | 41,23 | 40,52 | 40,69 | -0,37% | 123.830,00 |
| 11.03.2025 | 40,53 | 40,90 | 40,30 | 40,84 | 0,86% | 118.785,00 |
| 10.03.2025 | 41,12 | 41,45 | 40,28 | 40,49 | -1,41% | 274.942,00 |
| 07.03.2025 | 40,37 | 41,52 | 40,37 | 41,07 | 1,56% | 164.086,00 |
| 06.03.2025 | 41,02 | 41,31 | 40,28 | 40,44 | -2,01% | 114.077,00 |
| 05.03.2025 | 41,68 | 42,18 | 40,79 | 41,27 | -1,62% | 128.107,00 |
| 04.03.2025 | 42,21 | 42,62 | 41,64 | 41,95 | -0,97% | 95.668,00 |
| 03.03.2025 | 42,96 | 43,12 | 42,23 | 42,36 | -1,53% | 153.028,00 |
| 28.02.2025 | 41,74 | 43,02 | 41,74 | 43,02 | 3,24% | 151.158,00 |
| 27.02.2025 | 41,98 | 42,47 | 41,37 | 41,67 | -0,02% | 157.099,00 |
| 26.02.2025 | 41,70 | 42,26 | 41,31 | 41,68 | 0,10% | 224.220,00 |
| 25.02.2025 | 40,01 | 41,87 | 39,99 | 41,64 | 4,05% | 192.347,00 |
| 24.02.2025 | 40,41 | 40,46 | 39,55 | 40,02 | 0,00% | 152.315,00 |
| 21.02.2025 | 40,45 | 40,45 | 39,58 | 40,02 | -1,06% | 347.253,00 |
| 20.02.2025 | 40,41 | 40,99 | 40,01 | 40,45 | -0,93% | 141.857,00 |
| 19.02.2025 | 41,23 | 41,60 | 40,17 | 40,83 | -0,51% | 236.228,00 |
| 18.02.2025 | 41,63 | 41,78 | 40,85 | 41,04 | -1,98% | 181.981,00 |
| 14.02.2025 | 41,37 | 42,00 | 40,90 | 41,87 | 1,75% | 108.633,00 |
| 13.02.2025 | 40,94 | 41,26 | 40,75 | 41,15 | 0,22% | 105.388,00 |
| 12.02.2025 | 41,54 | 41,75 | 40,85 | 41,06 | -2,14% | 127.549,00 |
| 11.02.2025 | 42,35 | 42,47 | 41,61 | 41,96 | -0,47% | 123.281,00 |
| 10.02.2025 | 43,27 | 43,29 | 42,07 | 42,16 | 0,45% | 332.072,00 |
| 07.02.2025 | 42,46 | 42,46 | 41,63 | 41,97 | -1,20% | 133.185,00 |
| 06.02.2025 | 43,01 | 43,01 | 42,22 | 42,48 | -1,23% | 118.886,00 |
| 05.02.2025 | 42,64 | 43,14 | 42,51 | 43,01 | -0,37% | 160.042,00 |