45,060$
-1,66%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 45,44 | 45,53 | 44,80 | 44,99 | -0,20% | 142.519,00 |
| 04.08.2025 | 44,48 | 45,58 | 44,37 | 45,08 | 1,74% | 164.555,00 |
| 01.08.2025 | 46,36 | 48,00 | 44,07 | 44,31 | -3,90% | 201.572,00 |
| 31.07.2025 | 46,15 | 47,24 | 46,00 | 46,11 | 0,74% | 74.553,00 |
| 30.07.2025 | 44,96 | 46,35 | 44,76 | 45,77 | 2,01% | 90.890,00 |
| 29.07.2025 | 44,46 | 45,25 | 44,15 | 44,87 | 1,47% | 88.877,00 |
| 28.07.2025 | 44,00 | 44,47 | 43,80 | 44,22 | 0,50% | 71.384,00 |
| 25.07.2025 | 43,98 | 44,22 | 43,65 | 44,00 | 0,05% | 31.156,00 |
| 24.07.2025 | 43,88 | 44,59 | 43,55 | 43,98 | -0,34% | 51.198,00 |
| 23.07.2025 | 44,81 | 44,81 | 43,80 | 44,13 | -0,09% | 99.273,00 |
| 22.07.2025 | 44,35 | 44,41 | 43,80 | 44,17 | -0,07% | 86.602,00 |
| 21.07.2025 | 44,44 | 44,57 | 44,01 | 44,20 | -0,61% | 60.801,00 |
| 18.07.2025 | 44,31 | 44,74 | 44,11 | 44,47 | 0,45% | 38.215,00 |
| 17.07.2025 | 44,25 | 44,43 | 43,65 | 44,27 | 0,16% | 71.631,00 |
| 16.07.2025 | 44,12 | 44,43 | 43,55 | 44,20 | -0,27% | 51.488,00 |
| 15.07.2025 | 44,25 | 44,33 | 43,55 | 44,32 | 0,48% | 54.239,00 |
| 14.07.2025 | 44,26 | 44,64 | 44,09 | 44,11 | -0,68% | 48.315,00 |
| 11.07.2025 | 44,30 | 44,49 | 43,95 | 44,41 | 0,32% | 42.713,00 |
| 10.07.2025 | 44,15 | 44,38 | 43,63 | 44,27 | 0,27% | 43.857,00 |
| 09.07.2025 | 44,46 | 44,64 | 43,65 | 44,15 | -1,03% | 45.423,00 |
| 08.07.2025 | 43,74 | 44,61 | 43,49 | 44,61 | 1,97% | 101.040,00 |
| 07.07.2025 | 43,69 | 43,99 | 43,50 | 43,75 | 0,02% | 60.167,00 |
| 03.07.2025 | 43,70 | 43,74 | 43,35 | 43,74 | -0,05% | 29.529,00 |
| 02.07.2025 | 42,99 | 43,83 | 42,29 | 43,76 | 2,34% | 84.381,00 |
| 01.07.2025 | 42,67 | 43,18 | 42,45 | 42,76 | -0,44% | 62.200,00 |
| 30.06.2025 | 42,98 | 43,05 | 42,05 | 42,95 | -0,28% | 49.180,00 |
| 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 |