41,570$
-1,52%
Echtzeit-Aktienkurs Delek Logistics Partners LP
Bid:
Ask:
Aktienkurse zur Delek Logistics Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 42,44 | 42,73 | 41,54 | 41,60 | -1,45% | 83.456,00 |
| 05.09.2024 | 42,15 | 42,85 | 41,51 | 42,21 | 0,09% | 62.611,00 |
| 04.09.2024 | 42,56 | 43,21 | 42,07 | 42,17 | -0,68% | 86.190,00 |
| 03.09.2024 | 41,30 | 42,96 | 41,29 | 42,46 | 2,83% | 222.146,00 |
| 30.08.2024 | 39,81 | 41,96 | 39,53 | 41,29 | 4,66% | 325.051,00 |
| 29.08.2024 | 39,57 | 39,89 | 39,10 | 39,45 | 1,15% | 130.764,00 |
| 28.08.2024 | 39,19 | 39,73 | 38,86 | 39,00 | 0,44% | 150.275,00 |
| 27.08.2024 | 39,23 | 39,23 | 38,65 | 38,83 | -0,44% | 51.804,00 |
| 26.08.2024 | 39,27 | 39,28 | 38,79 | 39,00 | 0,08% | 62.774,00 |
| 23.08.2024 | 39,00 | 39,12 | 38,82 | 38,97 | 0,18% | 35.937,00 |
| 22.08.2024 | 38,92 | 39,14 | 38,66 | 38,90 | 0,39% | 49.971,00 |
| 21.08.2024 | 38,60 | 39,24 | 38,10 | 38,75 | 0,41% | 80.270,00 |
| 20.08.2024 | 39,21 | 39,34 | 38,58 | 38,59 | -1,13% | 98.754,00 |
| 19.08.2024 | 39,06 | 39,24 | 38,68 | 39,03 | 0,03% | 139.391,00 |
| 16.08.2024 | 38,14 | 39,10 | 38,14 | 39,02 | 1,51% | 71.265,00 |
| 15.08.2024 | 37,98 | 38,51 | 37,72 | 38,44 | 1,21% | 118.974,00 |
| 14.08.2024 | 38,49 | 38,77 | 37,60 | 37,98 | -0,21% | 179.439,00 |
| 13.08.2024 | 38,12 | 38,61 | 37,97 | 38,06 | -0,50% | 125.137,00 |
| 12.08.2024 | 39,20 | 39,20 | 38,16 | 38,25 | -1,75% | 110.508,00 |
| 09.08.2024 | 39,28 | 39,58 | 38,68 | 38,93 | -3,04% | 394.714,00 |
| 08.08.2024 | 40,20 | 40,68 | 40,05 | 40,15 | -0,05% | 409.538,00 |
| 07.08.2024 | 40,77 | 40,77 | 39,68 | 40,17 | 0,96% | 230.444,00 |
| 06.08.2024 | 40,87 | 40,87 | 39,63 | 39,79 | 0,30% | 96.512,00 |
| 05.08.2024 | 40,00 | 40,63 | 39,17 | 39,67 | -2,60% | 78.890,00 |
| 02.08.2024 | 41,20 | 41,29 | 40,35 | 40,73 | -0,10% | 81.917,00 |
| 01.08.2024 | 41,00 | 41,41 | 40,77 | 40,77 | -1,07% | 99.411,00 |
| 31.07.2024 | 41,71 | 41,71 | 40,93 | 41,21 | 0,37% | 59.948,00 |
| 30.07.2024 | 41,14 | 41,66 | 40,76 | 41,06 | 0,39% | 33.587,00 |
| 29.07.2024 | 41,17 | 41,65 | 40,62 | 40,90 | -0,75% | 23.444,00 |
| 26.07.2024 | 40,92 | 41,61 | 40,70 | 41,21 | 0,51% | 71.336,00 |
| 25.07.2024 | 40,97 | 41,57 | 40,65 | 41,00 | 1,26% | 72.216,00 |
| 24.07.2024 | 40,52 | 40,88 | 40,40 | 40,49 | -0,49% | 36.028,00 |
| 23.07.2024 | 41,00 | 41,24 | 40,60 | 40,69 | -0,44% | 39.954,00 |
| 22.07.2024 | 40,75 | 41,25 | 40,60 | 40,87 | 0,59% | 47.697,00 |
| 19.07.2024 | 41,23 | 41,35 | 40,59 | 40,63 | -1,46% | 43.448,00 |
| 18.07.2024 | 41,42 | 41,60 | 41,00 | 41,23 | -0,22% | 37.959,00 |
| 17.07.2024 | 41,34 | 41,59 | 41,12 | 41,32 | 0,24% | 37.022,00 |
| 16.07.2024 | 41,19 | 41,40 | 40,93 | 41,22 | 0,41% | 92.701,00 |
| 15.07.2024 | 41,05 | 41,40 | 40,89 | 41,05 | 0,07% | 50.909,00 |
| 12.07.2024 | 41,25 | 41,25 | 40,63 | 41,02 | 0,15% | 42.267,00 |
| 11.07.2024 | 40,39 | 41,08 | 40,39 | 40,96 | 1,41% | 41.159,00 |
| 10.07.2024 | 40,24 | 40,62 | 40,05 | 40,39 | 0,32% | 43.523,00 |
| 09.07.2024 | 40,08 | 40,83 | 40,08 | 40,26 | -0,12% | 36.404,00 |
| 08.07.2024 | 40,44 | 40,53 | 40,05 | 40,31 | 0,60% | 68.614,00 |
| 05.07.2024 | 40,24 | 40,50 | 40,07 | 40,07 | -1,18% | 29.013,00 |
| 03.07.2024 | 40,27 | 40,98 | 39,78 | 40,55 | 1,10% | 23.490,00 |
| 02.07.2024 | 40,50 | 40,65 | 39,98 | 40,11 | -0,82% | 50.690,00 |
| 01.07.2024 | 40,75 | 41,10 | 40,11 | 40,44 | -0,10% | 56.010,00 |
| 28.06.2024 | 40,21 | 41,00 | 39,99 | 40,48 | 1,25% | 106.875,00 |
| 27.06.2024 | 39,99 | 40,21 | 39,90 | 39,98 | -0,45% | 38.792,00 |
| 26.06.2024 | 40,00 | 40,28 | 39,78 | 40,16 | 0,73% | 31.791,00 |
| 25.06.2024 | 40,00 | 40,10 | 39,75 | 39,87 | -0,70% | 47.548,00 |
| 24.06.2024 | 39,01 | 40,15 | 39,01 | 40,15 | 2,79% | 94.490,00 |
| 21.06.2024 | 39,77 | 39,77 | 38,17 | 39,06 | -1,29% | 995.092,00 |
| 20.06.2024 | 39,22 | 39,89 | 39,22 | 39,57 | 0,58% | 122.447,00 |
| 18.06.2024 | 39,22 | 39,83 | 39,22 | 39,34 | 0,79% | 100.061,00 |
| 17.06.2024 | 39,49 | 39,58 | 38,75 | 39,03 | -2,01% | 141.290,00 |
| 14.06.2024 | 39,52 | 40,23 | 39,46 | 39,83 | 1,09% | 162.946,00 |
| 13.06.2024 | 38,86 | 39,58 | 38,70 | 39,40 | 0,87% | 53.945,00 |
| 12.06.2024 | 39,49 | 39,72 | 38,95 | 39,06 | 0,05% | 50.495,00 |
| 11.06.2024 | 39,01 | 39,81 | 38,91 | 39,04 | -0,86% | 53.770,00 |
| 10.06.2024 | 38,94 | 39,72 | 38,88 | 39,38 | 1,65% | 85.790,00 |
| 07.06.2024 | 39,06 | 39,45 | 38,70 | 38,74 | -1,58% | 78.158,00 |
| 06.06.2024 | 39,32 | 39,78 | 39,09 | 39,36 | -0,56% | 53.104,00 |
| 05.06.2024 | 39,99 | 39,99 | 39,58 | 39,58 | -0,43% | 47.055,00 |
| 04.06.2024 | 39,67 | 39,79 | 39,33 | 39,75 | -0,05% | 55.876,00 |
| 03.06.2024 | 39,67 | 39,91 | 39,40 | 39,77 | 0,38% | 51.368,00 |
| 31.05.2024 | 39,29 | 39,82 | 39,29 | 39,62 | 0,30% | 123.429,00 |
| 30.05.2024 | 39,25 | 39,69 | 39,25 | 39,50 | 0,46% | 57.943,00 |
| 29.05.2024 | 39,75 | 39,80 | 39,22 | 39,32 | -1,08% | 48.889,00 |
| 28.05.2024 | 39,50 | 39,80 | 39,25 | 39,75 | 0,00% | 84.741,00 |
| 24.05.2024 | 39,69 | 39,99 | 39,29 | 39,75 | 0,10% | 70.744,00 |
| 23.05.2024 | 39,48 | 39,82 | 39,13 | 39,71 | 0,71% | 118.824,00 |
| 22.05.2024 | 39,95 | 40,39 | 39,41 | 39,43 | -0,98% | 119.545,00 |
| 21.05.2024 | 39,45 | 39,92 | 39,34 | 39,82 | 0,99% | 91.783,00 |
| 20.05.2024 | 39,42 | 39,57 | 39,02 | 39,43 | -0,20% | 96.959,00 |
| 17.05.2024 | 38,85 | 39,51 | 38,60 | 39,51 | 1,67% | 87.643,00 |
| 16.05.2024 | 39,50 | 39,50 | 38,69 | 38,86 | -1,37% | 95.420,00 |
| 15.05.2024 | 39,00 | 39,56 | 38,84 | 39,40 | 1,03% | 122.718,00 |
| 14.05.2024 | 38,89 | 39,00 | 38,65 | 39,00 | 1,17% | 73.845,00 |
| 13.05.2024 | 39,20 | 39,63 | 38,53 | 38,55 | -1,31% | 73.792,00 |
| 10.05.2024 | 39,61 | 39,63 | 38,70 | 39,06 | -1,34% | 56.830,00 |
| 09.05.2024 | 39,09 | 39,59 | 39,06 | 39,59 | 1,28% | 198.838,00 |
| 08.05.2024 | 38,90 | 39,20 | 38,59 | 39,09 | 0,67% | 66.650,00 |
| 07.05.2024 | 38,61 | 38,90 | 38,21 | 38,83 | -1,17% | 100.078,00 |
| 06.05.2024 | 39,98 | 40,24 | 39,29 | 39,29 | -1,03% | 226.689,00 |
| 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 |