39,650$
-1,07%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,20 | 40,32 | 39,33 | 39,70 | -0,95% | 127.407,00 |
| 02.05.2024 | 40,34 | 40,46 | 39,70 | 40,08 | 0,83% | 126.659,00 |
| 01.05.2024 | 40,00 | 40,22 | 39,57 | 39,75 | 0,66% | 117.738,00 |
| 30.04.2024 | 40,28 | 40,28 | 39,25 | 39,49 | -0,35% | 120.347,00 |
| 29.04.2024 | 40,15 | 40,46 | 39,62 | 39,63 | -1,34% | 122.803,00 |
| 26.04.2024 | 39,50 | 40,54 | 39,50 | 40,17 | 2,16% | 148.962,00 |
| 25.04.2024 | 39,15 | 39,42 | 38,98 | 39,32 | -0,33% | 40.880,00 |
| 24.04.2024 | 39,10 | 39,49 | 38,82 | 39,45 | 0,64% | 76.587,00 |
| 23.04.2024 | 38,82 | 39,27 | 38,82 | 39,20 | 0,77% | 48.812,00 |
| 22.04.2024 | 38,65 | 39,18 | 38,65 | 38,90 | 1,25% | 76.222,00 |
| 19.04.2024 | 38,24 | 39,14 | 37,97 | 38,42 | 1,11% | 101.593,00 |
| 18.04.2024 | 37,95 | 38,00 | 37,71 | 38,00 | 0,85% | 81.232,00 |
| 17.04.2024 | 37,37 | 37,84 | 37,37 | 37,68 | 0,88% | 68.744,00 |
| 16.04.2024 | 37,63 | 37,63 | 37,02 | 37,35 | -0,08% | 56.728,00 |
| 15.04.2024 | 38,06 | 38,81 | 37,26 | 37,38 | -1,63% | 59.162,00 |
| 12.04.2024 | 38,33 | 39,14 | 37,99 | 38,00 | -0,81% | 122.100,00 |
| 11.04.2024 | 38,92 | 39,19 | 38,13 | 38,31 | -0,73% | 81.440,00 |
| 10.04.2024 | 38,65 | 39,20 | 38,53 | 38,59 | 0,00% | 73.672,00 |
| 09.04.2024 | 39,35 | 39,40 | 38,59 | 38,59 | -1,23% | 83.513,00 |
| 08.04.2024 | 39,75 | 40,05 | 39,02 | 39,07 | -1,66% | 140.558,00 |
| 05.04.2024 | 39,79 | 40,03 | 39,48 | 39,73 | -0,15% | 97.917,00 |
| 04.04.2024 | 40,13 | 40,50 | 39,58 | 39,79 | -1,07% | 67.663,00 |
| 03.04.2024 | 40,61 | 40,90 | 40,11 | 40,22 | -0,74% | 71.599,00 |
| 02.04.2024 | 40,88 | 41,07 | 40,26 | 40,52 | -0,32% | 59.850,00 |
| 01.04.2024 | 40,82 | 40,96 | 40,50 | 40,65 | -0,83% | 64.127,00 |
| 28.03.2024 | 41,01 | 41,05 | 40,74 | 40,99 | 0,12% | 106.386,00 |
| 27.03.2024 | 40,97 | 41,24 | 40,61 | 40,94 | -0,02% | 71.851,00 |
| 26.03.2024 | 41,18 | 41,28 | 40,79 | 40,95 | 0,27% | 92.823,00 |
| 25.03.2024 | 40,68 | 41,48 | 40,62 | 40,84 | 0,39% | 59.088,00 |
| 22.03.2024 | 40,67 | 41,26 | 40,63 | 40,68 | -0,29% | 84.456,00 |
| 21.03.2024 | 41,35 | 41,35 | 40,78 | 40,80 | -1,33% | 63.670,00 |
| 20.03.2024 | 41,00 | 41,73 | 40,86 | 41,35 | 1,45% | 165.248,00 |
| 19.03.2024 | 40,34 | 41,16 | 40,21 | 40,76 | 1,93% | 110.281,00 |
| 18.03.2024 | 39,61 | 39,99 | 39,38 | 39,99 | 1,09% | 125.016,00 |
| 15.03.2024 | 39,36 | 39,61 | 39,21 | 39,56 | 1,00% | 135.372,00 |
| 14.03.2024 | 39,35 | 39,46 | 38,94 | 39,17 | -0,15% | 94.381,00 |
| 13.03.2024 | 39,00 | 39,34 | 38,95 | 39,23 | 0,41% | 75.963,00 |
| 12.03.2024 | 39,49 | 39,49 | 38,75 | 39,07 | -0,71% | 84.982,00 |
| 11.03.2024 | 39,28 | 39,84 | 39,00 | 39,35 | 0,67% | 207.259,00 |
| 08.03.2024 | 39,12 | 40,10 | 38,50 | 39,09 | -12,26% | 1.254.645,00 |
| 07.03.2024 | 44,69 | 44,83 | 44,20 | 44,55 | -1,00% | 37.385,00 |
| 06.03.2024 | 44,07 | 45,19 | 43,89 | 45,00 | 1,42% | 20.461,00 |
| 05.03.2024 | 43,93 | 44,60 | 43,82 | 44,37 | 0,20% | 26.695,00 |
| 04.03.2024 | 43,89 | 44,57 | 43,76 | 44,28 | 0,54% | 17.147,00 |
| 01.03.2024 | 43,49 | 44,33 | 43,49 | 44,04 | 0,78% | 27.186,00 |
| 29.02.2024 | 45,20 | 45,44 | 43,30 | 43,70 | -2,91% | 37.956,00 |
| 28.02.2024 | 45,62 | 45,87 | 44,89 | 45,01 | -2,11% | 44.642,00 |
| 27.02.2024 | 44,81 | 46,50 | 44,81 | 45,98 | 1,46% | 27.636,00 |
| 26.02.2024 | 46,06 | 46,48 | 45,20 | 45,32 | -1,88% | 18.218,00 |
| 23.02.2024 | 46,00 | 46,48 | 45,44 | 46,19 | 0,46% | 20.484,00 |
| 22.02.2024 | 45,90 | 45,99 | 45,26 | 45,98 | 0,44% | 20.443,00 |
| 21.02.2024 | 45,10 | 45,78 | 45,08 | 45,78 | 0,66% | 24.970,00 |
| 20.02.2024 | 45,10 | 45,57 | 44,48 | 45,48 | 0,15% | 22.466,00 |
| 16.02.2024 | 44,31 | 45,43 | 44,31 | 45,41 | 1,72% | 15.055,00 |
| 15.02.2024 | 44,28 | 45,58 | 44,28 | 44,64 | -1,22% | 16.328,00 |
| 14.02.2024 | 44,99 | 45,47 | 44,37 | 45,19 | 1,60% | 21.945,00 |
| 13.02.2024 | 45,46 | 45,73 | 44,22 | 44,48 | -1,59% | 30.619,00 |
| 12.02.2024 | 44,91 | 45,22 | 44,40 | 45,20 | 0,94% | 15.749,00 |
| 09.02.2024 | 44,67 | 44,80 | 44,09 | 44,78 | 1,02% | 20.336,00 |
| 08.02.2024 | 44,58 | 44,92 | 44,03 | 44,33 | 0,07% | 102.179,00 |
| 07.02.2024 | 44,10 | 44,52 | 43,48 | 44,30 | -0,18% | 16.345,00 |
| 06.02.2024 | 43,68 | 44,69 | 43,59 | 44,38 | 1,25% | 37.788,00 |
| 05.02.2024 | 45,00 | 45,12 | 43,27 | 43,83 | -3,22% | 51.582,00 |
| 02.02.2024 | 45,84 | 46,14 | 44,99 | 45,29 | -4,33% | 44.203,00 |
| 01.02.2024 | 47,45 | 47,51 | 46,59 | 47,34 | 0,81% | 54.516,00 |
| 31.01.2024 | 47,67 | 47,67 | 46,38 | 46,96 | -1,49% | 50.271,00 |
| 30.01.2024 | 46,99 | 47,67 | 46,32 | 47,67 | 1,45% | 52.619,00 |
| 29.01.2024 | 45,39 | 47,00 | 45,35 | 46,99 | 3,34% | 61.387,00 |
| 26.01.2024 | 45,12 | 45,66 | 44,70 | 45,47 | 0,78% | 92.210,00 |
| 25.01.2024 | 44,59 | 45,12 | 44,39 | 45,12 | 2,20% | 31.274,00 |
| 24.01.2024 | 44,82 | 45,08 | 43,97 | 44,15 | -1,65% | 26.799,00 |
| 23.01.2024 | 45,11 | 45,23 | 44,20 | 44,89 | 0,52% | 40.431,00 |
| 22.01.2024 | 43,06 | 44,80 | 43,06 | 44,66 | 3,02% | 34.331,00 |
| 19.01.2024 | 43,70 | 43,70 | 43,00 | 43,35 | -0,05% | 23.598,00 |
| 18.01.2024 | 43,09 | 43,66 | 42,89 | 43,37 | -0,44% | 17.376,00 |
| 17.01.2024 | 43,65 | 43,90 | 42,90 | 43,56 | -0,18% | 42.256,00 |
| 16.01.2024 | 44,94 | 45,00 | 43,53 | 43,64 | -2,46% | 25.257,00 |
| 12.01.2024 | 44,26 | 44,78 | 44,13 | 44,74 | 0,34% | 18.266,00 |
| 11.01.2024 | 45,00 | 45,00 | 44,11 | 44,59 | -0,22% | 15.366,00 |
| 10.01.2024 | 44,73 | 44,90 | 43,87 | 44,69 | -0,09% | 23.247,00 |
| 09.01.2024 | 44,82 | 44,82 | 44,01 | 44,73 | 0,25% | 22.913,00 |
| 08.01.2024 | 44,99 | 44,99 | 43,11 | 44,62 | -0,04% | 21.183,00 |
| 05.01.2024 | 44,44 | 44,93 | 44,35 | 44,64 | 0,13% | 29.889,00 |
| 04.01.2024 | 44,81 | 44,81 | 44,24 | 44,58 | 0,68% | 40.530,00 |
| 03.01.2024 | 44,00 | 44,46 | 43,42 | 44,28 | 0,29% | 24.976,00 |
| 02.01.2024 | 43,84 | 44,39 | 43,50 | 44,15 | 2,27% | 33.617,00 |
| 29.12.2023 | 42,00 | 43,38 | 41,98 | 43,17 | 2,83% | 46.385,00 |
| 28.12.2023 | 42,35 | 43,47 | 41,98 | 41,98 | -0,76% | 59.239,00 |
| 27.12.2023 | 42,30 | 43,75 | 42,08 | 42,30 | -0,42% | 40.313,00 |
| 26.12.2023 | 43,08 | 43,88 | 42,42 | 42,48 | -0,31% | 56.395,00 |
| 22.12.2023 | 44,00 | 44,00 | 42,61 | 42,61 | -2,14% | 38.581,00 |
| 21.12.2023 | 43,61 | 44,34 | 43,03 | 43,54 | -0,09% | 34.710,00 |
| 20.12.2023 | 43,92 | 44,94 | 43,27 | 43,58 | -1,74% | 56.263,00 |
| 19.12.2023 | 45,28 | 45,80 | 44,27 | 44,35 | 0,00% | 30.803,00 |
| 18.12.2023 | 44,74 | 46,06 | 44,35 | 44,35 | 1,30% | 62.963,00 |
| 15.12.2023 | 47,57 | 47,57 | 43,78 | 43,78 | -7,15% | 163.703,00 |
| 14.12.2023 | 47,88 | 48,91 | 46,51 | 47,15 | 0,00% | 43.956,00 |
| 13.12.2023 | 47,74 | 48,20 | 46,70 | 47,15 | 0,26% | 48.082,00 |
| 12.12.2023 | 48,37 | 48,55 | 46,70 | 47,03 | -2,95% | 31.098,00 |
| 11.12.2023 | 49,96 | 50,00 | 48,05 | 48,46 | -1,94% | 32.160,00 |