36,380$
8,50%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 34,00 | 36,38 | 34,00 | 36,38 | 8,50% | 76,00 |
| 25.02.2026 | 34,23 | 34,99 | 32,91 | 33,53 | -1,38% | 679.828,00 |
| 24.02.2026 | 33,01 | 34,09 | 32,90 | 34,00 | 2,26% | 832.556,00 |
| 23.02.2026 | 34,98 | 35,15 | 32,50 | 33,25 | -3,26% | 972.731,00 |
| 20.02.2026 | 34,00 | 34,64 | 33,48 | 34,37 | 0,44% | 933.033,00 |
| 19.02.2026 | 34,58 | 34,66 | 32,92 | 34,22 | -1,13% | 999.301,00 |
| 18.02.2026 | 35,17 | 35,91 | 34,08 | 34,61 | -1,14% | 1.904.487,00 |
| 17.02.2026 | 34,66 | 35,49 | 33,76 | 35,01 | 1,60% | 1.775.352,00 |
| 13.02.2026 | 32,75 | 35,06 | 32,75 | 34,46 | 4,36% | 906.488,00 |
| 12.02.2026 | 34,15 | 34,95 | 32,29 | 33,02 | -4,35% | 1.390.936,00 |
| 11.02.2026 | 34,16 | 34,91 | 33,33 | 34,52 | 2,83% | 1.028.909,00 |
| 10.02.2026 | 34,85 | 34,93 | 33,17 | 33,57 | -4,11% | 856.244,00 |
| 09.02.2026 | 35,20 | 35,79 | 34,89 | 35,01 | -1,46% | 1.576.805,00 |
| 06.02.2026 | 34,09 | 36,21 | 33,74 | 35,53 | 4,68% | 1.843.726,00 |
| 05.02.2026 | 32,17 | 34,35 | 32,17 | 33,94 | 3,76% | 2.797.550,00 |
| 04.02.2026 | 30,93 | 33,11 | 30,82 | 32,71 | 6,03% | 2.107.366,00 |
| 03.02.2026 | 29,20 | 30,86 | 27,86 | 30,85 | 6,67% | 1.381.435,00 |
| 02.02.2026 | 28,65 | 29,52 | 28,03 | 28,92 | -2,00% | 1.324.974,00 |
| 30.01.2026 | 28,64 | 29,52 | 28,41 | 29,51 | 1,97% | 1.490.972,00 |
| 29.01.2026 | 29,60 | 30,36 | 28,83 | 28,94 | 0,94% | 1.165.506,00 |
| 28.01.2026 | 28,62 | 28,71 | 27,88 | 28,67 | 1,63% | 1.170.055,00 |
| 27.01.2026 | 27,77 | 28,35 | 27,50 | 28,21 | 1,88% | 656.704,00 |
| 26.01.2026 | 28,68 | 28,68 | 27,30 | 27,69 | -1,88% | 938.659,00 |
| 23.01.2026 | 28,18 | 29,59 | 28,08 | 28,22 | 0,79% | 1.135.290,00 |
| 22.01.2026 | 28,23 | 29,28 | 27,91 | 28,00 | -0,74% | 1.266.428,00 |
| 21.01.2026 | 27,16 | 28,72 | 27,03 | 28,21 | 5,73% | 1.739.481,00 |
| 20.01.2026 | 27,51 | 27,95 | 25,85 | 26,68 | -3,58% | 2.779.106,00 |
| 16.01.2026 | 28,81 | 29,04 | 27,53 | 27,67 | -4,62% | 1.650.547,00 |
| 15.01.2026 | 30,03 | 30,03 | 28,97 | 29,01 | -3,78% | 2.153.838,00 |
| 14.01.2026 | 29,61 | 31,00 | 29,00 | 30,15 | 1,86% | 1.867.525,00 |
| 13.01.2026 | 29,50 | 30,03 | 29,02 | 29,60 | 0,30% | 2.675.255,00 |
| 12.01.2026 | 30,43 | 30,55 | 29,25 | 29,51 | -3,59% | 1.193.991,00 |
| 09.01.2026 | 30,61 | 30,72 | 29,48 | 30,61 | 0,39% | 1.585.011,00 |
| 08.01.2026 | 29,53 | 30,91 | 28,59 | 30,49 | 4,27% | 1.511.497,00 |
| 07.01.2026 | 29,59 | 30,76 | 28,83 | 29,24 | -0,44% | 1.144.550,00 |
| 06.01.2026 | 30,55 | 30,77 | 29,25 | 29,37 | -3,26% | 1.154.528,00 |
| 05.01.2026 | 31,06 | 31,47 | 29,59 | 30,36 | 1,95% | 1.504.383,00 |
| 02.01.2026 | 29,66 | 30,28 | 29,40 | 29,78 | 0,40% | 692.876,00 |
| 31.12.2025 | 29,95 | 29,95 | 29,35 | 29,66 | -0,87% | 947.609,00 |
| 30.12.2025 | 30,03 | 30,41 | 29,78 | 29,92 | -0,23% | 574.586,00 |
| 29.12.2025 | 29,61 | 30,45 | 29,50 | 29,99 | 1,25% | 772.560,00 |
| 26.12.2025 | 29,73 | 30,12 | 29,32 | 29,62 | -0,30% | 758.559,00 |
| 24.12.2025 | 29,55 | 30,20 | 29,23 | 29,71 | -0,30% | 395.529,00 |
| 23.12.2025 | 30,14 | 30,25 | 29,28 | 29,80 | -0,90% | 868.282,00 |
| 22.12.2025 | 30,90 | 31,35 | 29,83 | 30,07 | -2,02% | 808.209,00 |
| 19.12.2025 | 30,95 | 31,63 | 30,54 | 30,69 | -0,10% | 2.524.472,00 |
| 18.12.2025 | 31,56 | 31,82 | 30,54 | 30,72 | -2,57% | 827.254,00 |
| 17.12.2025 | 31,87 | 32,15 | 30,65 | 31,53 | -0,94% | 1.370.246,00 |
| 16.12.2025 | 32,86 | 33,80 | 31,02 | 31,83 | -6,33% | 2.506.516,00 |
| 15.12.2025 | 34,00 | 34,16 | 33,37 | 33,98 | -0,70% | 1.054.162,00 |
| 12.12.2025 | 34,83 | 34,83 | 33,55 | 34,22 | 0,06% | 2.311.928,00 |
| 11.12.2025 | 33,60 | 34,75 | 33,30 | 34,20 | -1,07% | 1.288.484,00 |
| 10.12.2025 | 35,50 | 36,15 | 34,14 | 34,57 | -3,81% | 1.817.468,00 |
| 09.12.2025 | 35,67 | 36,49 | 35,50 | 35,94 | 0,87% | 744.534,00 |
| 08.12.2025 | 36,25 | 36,90 | 35,21 | 35,63 | -2,14% | 1.093.167,00 |
| 05.12.2025 | 37,72 | 37,95 | 36,34 | 36,41 | -3,29% | 1.029.685,00 |
| 04.12.2025 | 37,99 | 38,50 | 36,81 | 37,65 | -1,26% | 670.942,00 |
| 03.12.2025 | 38,91 | 39,25 | 37,27 | 38,13 | -1,60% | 932.950,00 |
| 02.12.2025 | 39,87 | 39,92 | 37,60 | 38,75 | -2,59% | 1.000.582,00 |
| 01.12.2025 | 38,55 | 40,55 | 38,55 | 39,78 | 2,87% | 894.975,00 |
| 28.11.2025 | 39,35 | 39,57 | 38,61 | 38,67 | -0,57% | 551.452,00 |
| 26.11.2025 | 38,47 | 39,31 | 38,21 | 38,89 | 1,70% | 825.704,00 |
| 25.11.2025 | 37,76 | 38,62 | 36,69 | 38,24 | 0,50% | 1.539.095,00 |
| 24.11.2025 | 38,45 | 38,48 | 36,97 | 38,05 | -0,44% | 1.415.052,00 |
| 21.11.2025 | 37,54 | 38,82 | 36,76 | 38,22 | 1,87% | 1.262.749,00 |
| 20.11.2025 | 40,00 | 41,13 | 37,52 | 37,52 | -7,04% | 1.356.622,00 |
| 19.11.2025 | 40,34 | 40,80 | 38,79 | 40,36 | -3,03% | 1.135.035,00 |
| 18.11.2025 | 39,65 | 41,74 | 39,49 | 41,62 | 4,15% | 1.239.135,00 |
| 17.11.2025 | 40,51 | 42,04 | 39,65 | 39,96 | -1,77% | 1.861.500,00 |
| 14.11.2025 | 38,75 | 41,49 | 37,79 | 40,68 | 3,35% | 1.338.524,00 |
| 13.11.2025 | 40,30 | 41,41 | 39,13 | 39,36 | -3,65% | 1.535.277,00 |
| 12.11.2025 | 41,50 | 41,85 | 40,21 | 40,85 | -2,04% | 1.655.627,00 |
| 11.11.2025 | 41,31 | 42,00 | 40,47 | 41,70 | 0,48% | 1.774.133,00 |
| 10.11.2025 | 41,55 | 42,89 | 40,04 | 41,50 | 0,17% | 2.700.991,00 |
| 07.11.2025 | 40,00 | 43,50 | 38,00 | 41,43 | 5,66% | 3.974.647,00 |
| 06.11.2025 | 38,94 | 41,17 | 38,92 | 39,21 | 1,34% | 2.276.650,00 |
| 05.11.2025 | 38,63 | 39,68 | 38,23 | 38,69 | 0,47% | 1.649.805,00 |
| 04.11.2025 | 37,46 | 38,92 | 35,30 | 38,51 | -0,98% | 1.321.735,00 |
| 03.11.2025 | 37,98 | 39,06 | 36,62 | 38,89 | 2,99% | 1.169.848,00 |
| 31.10.2025 | 38,29 | 38,55 | 37,31 | 37,76 | -1,87% | 1.367.120,00 |
| 30.10.2025 | 38,42 | 39,64 | 37,41 | 38,48 | 0,71% | 1.486.126,00 |
| 29.10.2025 | 37,61 | 39,28 | 36,98 | 38,21 | 2,14% | 1.294.448,00 |
| 28.10.2025 | 37,49 | 37,70 | 36,91 | 37,41 | -1,16% | 992.323,00 |
| 27.10.2025 | 37,84 | 38,01 | 37,01 | 37,85 | 1,20% | 745.062,00 |
| 24.10.2025 | 37,81 | 38,45 | 37,29 | 37,40 | -0,43% | 1.194.978,00 |
| 23.10.2025 | 36,29 | 38,28 | 36,21 | 37,56 | 5,59% | 1.958.333,00 |
| 22.10.2025 | 34,20 | 35,92 | 33,66 | 35,57 | 5,61% | 1.795.503,00 |
| 21.10.2025 | 34,24 | 34,44 | 33,13 | 33,68 | -1,72% | 1.238.575,00 |
| 20.10.2025 | 34,20 | 34,99 | 34,00 | 34,27 | 0,91% | 609.566,00 |
| 17.10.2025 | 33,94 | 34,69 | 33,16 | 33,96 | 2,85% | 913.976,00 |
| 16.10.2025 | 33,79 | 34,64 | 32,63 | 33,02 | -3,53% | 991.703,00 |
| 15.10.2025 | 35,10 | 35,39 | 33,78 | 34,23 | -1,01% | 924.723,00 |
| 14.10.2025 | 33,43 | 35,34 | 33,43 | 34,58 | 1,44% | 1.142.681,00 |
| 13.10.2025 | 33,00 | 34,37 | 33,00 | 34,09 | 5,51% | 1.156.056,00 |
| 10.10.2025 | 33,90 | 35,12 | 32,15 | 32,31 | -5,97% | 1.478.021,00 |
| 09.10.2025 | 34,73 | 35,96 | 34,15 | 34,36 | -0,78% | 1.778.828,00 |
| 08.10.2025 | 31,55 | 34,65 | 31,21 | 34,63 | 9,83% | 1.875.149,00 |
| 07.10.2025 | 31,85 | 31,87 | 30,19 | 31,53 | -1,53% | 2.020.845,00 |
| 06.10.2025 | 32,71 | 32,91 | 32,02 | 32,02 | -0,71% | 1.297.231,00 |
| 03.10.2025 | 33,41 | 33,99 | 32,15 | 32,25 | -0,12% | 101.359,00 |