20,420$
1,04%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 20,36 | 20,77 | 20,01 | 20,42 | 1,04% | 1.612.536,00 |
| 12.06.2025 | 20,06 | 20,37 | 19,78 | 20,21 | -0,44% | 1.307.411,00 |
| 11.06.2025 | 19,79 | 20,75 | 19,58 | 20,30 | 3,52% | 2.008.065,00 |
| 10.06.2025 | 19,40 | 20,18 | 19,15 | 19,61 | 3,43% | 1.813.987,00 |
| 09.06.2025 | 19,33 | 19,81 | 18,94 | 18,96 | -0,84% | 1.734.246,00 |
| 06.06.2025 | 19,37 | 19,76 | 19,03 | 19,12 | 0,00% | 942.657,00 |
| 05.06.2025 | 18,43 | 19,32 | 18,12 | 19,12 | 2,69% | 1.033.113,00 |
| 04.06.2025 | 19,35 | 19,38 | 18,24 | 18,62 | -3,52% | 1.536.259,00 |
| 03.06.2025 | 18,87 | 19,73 | 18,63 | 19,30 | 2,44% | 1.460.963,00 |
| 02.06.2025 | 19,70 | 19,79 | 18,41 | 18,84 | -2,13% | 1.171.058,00 |
| 30.05.2025 | 19,76 | 20,21 | 19,18 | 19,25 | -2,83% | 1.917.403,00 |
| 29.05.2025 | 19,35 | 19,98 | 18,92 | 19,81 | 2,91% | 1.139.838,00 |
| 28.05.2025 | 19,80 | 19,97 | 19,14 | 19,25 | -2,68% | 1.059.565,00 |
| 27.05.2025 | 19,63 | 19,93 | 19,16 | 19,78 | 1,85% | 1.184.841,00 |
| 23.05.2025 | 19,07 | 19,75 | 18,96 | 19,42 | -1,22% | 1.504.082,00 |
| 22.05.2025 | 17,78 | 20,16 | 17,56 | 19,66 | 9,77% | 3.233.180,00 |
| 21.05.2025 | 18,41 | 18,61 | 17,87 | 17,91 | -3,86% | 1.896.010,00 |
| 20.05.2025 | 18,56 | 18,66 | 18,21 | 18,63 | 0,00% | 1.568.234,00 |
| 19.05.2025 | 18,37 | 18,80 | 18,16 | 18,63 | -1,17% | 1.717.079,00 |
| 16.05.2025 | 18,60 | 18,92 | 18,13 | 18,85 | 1,56% | 2.026.613,00 |
| 15.05.2025 | 17,07 | 18,58 | 16,76 | 18,56 | 6,30% | 2.162.523,00 |
| 14.05.2025 | 17,01 | 17,69 | 16,83 | 17,46 | 0,75% | 2.147.348,00 |
| 13.05.2025 | 16,78 | 17,58 | 16,66 | 17,33 | 6,12% | 1.811.893,00 |
| 12.05.2025 | 16,02 | 16,43 | 15,82 | 16,33 | 6,11% | 1.722.585,00 |
| 09.05.2025 | 15,48 | 15,66 | 15,08 | 15,39 | 0,79% | 2.235.558,00 |
| 08.05.2025 | 14,35 | 15,50 | 14,35 | 15,27 | 8,76% | 1.613.343,00 |
| 07.05.2025 | 14,41 | 14,41 | 13,29 | 14,04 | 0,07% | 2.433.208,00 |
| 06.05.2025 | 13,91 | 14,32 | 13,66 | 14,03 | 1,45% | 1.822.875,00 |
| 05.05.2025 | 13,59 | 14,29 | 13,40 | 13,83 | 0,29% | 2.354.199,00 |
| 02.05.2025 | 13,65 | 13,86 | 13,36 | 13,79 | 2,15% | 1.066.644,00 |
| 01.05.2025 | 13,09 | 13,80 | 13,09 | 13,50 | 3,69% | 1.338.506,00 |
| 30.04.2025 | 13,44 | 13,51 | 12,80 | 13,02 | -4,96% | 1.727.238,00 |
| 29.04.2025 | 13,54 | 14,08 | 13,46 | 13,70 | 0,66% | 1.960.850,00 |
| 28.04.2025 | 13,24 | 13,66 | 13,18 | 13,61 | 3,81% | 1.448.427,00 |
| 25.04.2025 | 12,84 | 13,18 | 12,66 | 13,11 | 0,69% | 1.045.774,00 |
| 24.04.2025 | 13,16 | 13,57 | 12,96 | 13,02 | -0,84% | 1.260.390,00 |
| 23.04.2025 | 13,50 | 13,62 | 12,97 | 13,13 | 0,77% | 1.376.506,00 |
| 22.04.2025 | 12,77 | 13,30 | 12,68 | 13,03 | 3,09% | 757.015,00 |
| 21.04.2025 | 12,70 | 12,76 | 12,29 | 12,64 | -1,94% | 916.193,00 |
| 17.04.2025 | 12,29 | 13,14 | 12,23 | 12,89 | 5,92% | 1.192.238,00 |
| 16.04.2025 | 12,13 | 12,61 | 11,94 | 12,17 | 0,25% | 1.147.590,00 |
| 15.04.2025 | 12,44 | 12,72 | 12,10 | 12,14 | -3,19% | 1.105.405,00 |
| 14.04.2025 | 12,96 | 13,07 | 12,37 | 12,54 | 0,48% | 1.129.352,00 |
| 11.04.2025 | 11,94 | 12,52 | 11,58 | 12,48 | 3,31% | 1.389.448,00 |
| 10.04.2025 | 12,72 | 13,15 | 11,88 | 12,08 | -7,86% | 1.850.644,00 |
| 09.04.2025 | 11,39 | 13,27 | 11,07 | 13,11 | 13,51% | 1.972.582,00 |
| 08.04.2025 | 12,61 | 12,89 | 11,42 | 11,55 | -6,85% | 2.290.236,00 |
| 07.04.2025 | 11,78 | 13,10 | 11,12 | 12,40 | 2,56% | 3.243.536,00 |
| 04.04.2025 | 12,17 | 12,45 | 11,03 | 12,09 | -6,35% | 2.566.356,00 |
| 03.04.2025 | 14,62 | 14,62 | 12,89 | 12,91 | -16,60% | 1.907.030,00 |
| 02.04.2025 | 15,17 | 15,74 | 15,05 | 15,48 | 0,00% | 882.592,00 |
| 01.04.2025 | 15,08 | 15,49 | 14,53 | 15,48 | 2,72% | 1.030.146,00 |
| 31.03.2025 | 15,31 | 15,64 | 15,05 | 15,07 | -3,71% | 1.054.246,00 |
| 28.03.2025 | 16,00 | 16,15 | 15,52 | 15,65 | -2,67% | 570.647,00 |
| 27.03.2025 | 15,99 | 16,11 | 15,38 | 16,08 | 0,25% | 911.501,00 |
| 26.03.2025 | 16,04 | 16,58 | 16,01 | 16,04 | 0,63% | 832.118,00 |
| 25.03.2025 | 16,18 | 16,51 | 15,89 | 15,94 | -0,93% | 1.226.883,00 |
| 24.03.2025 | 16,94 | 17,21 | 15,87 | 16,09 | -5,02% | 1.077.690,00 |
| 21.03.2025 | 17,44 | 17,59 | 16,93 | 16,94 | -2,92% | 2.547.555,00 |
| 20.03.2025 | 16,96 | 17,77 | 16,90 | 17,45 | 1,87% | 1.297.513,00 |
| 19.03.2025 | 16,38 | 17,36 | 16,29 | 17,13 | 5,29% | 1.812.420,00 |
| 18.03.2025 | 16,18 | 16,45 | 15,69 | 16,27 | 1,62% | 1.888.367,00 |
| 17.03.2025 | 15,74 | 16,32 | 15,71 | 16,01 | 2,17% | 1.337.881,00 |
| 14.03.2025 | 14,64 | 15,75 | 14,62 | 15,67 | 7,18% | 1.713.219,00 |
| 13.03.2025 | 14,70 | 15,26 | 14,19 | 14,62 | 1,95% | 1.406.371,00 |
| 12.03.2025 | 13,71 | 14,80 | 13,65 | 14,34 | 4,06% | 2.123.495,00 |
| 11.03.2025 | 13,88 | 13,96 | 13,40 | 13,78 | 1,85% | 1.484.693,00 |
| 10.03.2025 | 14,26 | 14,51 | 13,41 | 13,53 | -5,12% | 1.955.192,00 |
| 07.03.2025 | 14,74 | 15,39 | 14,20 | 14,26 | -3,52% | 2.059.963,00 |
| 06.03.2025 | 15,06 | 15,11 | 14,28 | 14,78 | -2,95% | 2.184.768,00 |
| 05.03.2025 | 15,46 | 15,65 | 14,04 | 15,23 | -2,81% | 2.820.188,00 |
| 04.03.2025 | 15,55 | 15,96 | 15,25 | 15,67 | -0,51% | 2.154.607,00 |
| 03.03.2025 | 16,08 | 16,25 | 15,50 | 15,75 | -3,37% | 2.975.860,00 |
| 28.02.2025 | 15,75 | 16,55 | 15,70 | 16,30 | 2,84% | 2.454.641,00 |
| 27.02.2025 | 15,33 | 16,15 | 15,02 | 15,85 | 4,83% | 2.319.909,00 |
| 26.02.2025 | 16,19 | 16,49 | 15,09 | 15,12 | -7,80% | 2.942.033,00 |
| 25.02.2025 | 16,72 | 17,27 | 16,36 | 16,40 | 0,06% | 2.723.155,00 |
| 24.02.2025 | 16,75 | 16,75 | 16,10 | 16,39 | -1,62% | 2.160.344,00 |
| 21.02.2025 | 17,49 | 17,49 | 16,65 | 16,66 | -4,58% | 1.512.732,00 |
| 20.02.2025 | 17,54 | 17,73 | 17,20 | 17,46 | -1,36% | 869.845,00 |
| 19.02.2025 | 17,93 | 17,95 | 17,32 | 17,70 | -1,12% | 1.030.043,00 |
| 18.02.2025 | 18,38 | 18,79 | 17,80 | 17,90 | -1,92% | 1.819.728,00 |
| 14.02.2025 | 17,51 | 18,35 | 17,51 | 18,25 | 4,70% | 1.188.460,00 |
| 13.02.2025 | 17,88 | 17,89 | 16,80 | 17,43 | -2,30% | 1.346.220,00 |
| 12.02.2025 | 19,36 | 19,40 | 17,84 | 17,84 | -8,65% | 1.563.276,00 |
| 11.02.2025 | 19,66 | 19,99 | 19,37 | 19,53 | 0,36% | 779.930,00 |
| 10.02.2025 | 18,72 | 19,77 | 18,72 | 19,46 | 4,79% | 1.676.462,00 |
| 07.02.2025 | 18,99 | 19,31 | 18,57 | 18,57 | -2,01% | 1.324.230,00 |
| 06.02.2025 | 19,19 | 19,36 | 18,57 | 18,95 | -1,66% | 1.043.829,00 |
| 05.02.2025 | 19,78 | 19,78 | 19,06 | 19,27 | -1,18% | 791.315,00 |
| 04.02.2025 | 18,19 | 19,58 | 17,94 | 19,50 | 7,97% | 1.464.650,00 |
| 03.02.2025 | 17,81 | 18,18 | 17,46 | 18,06 | 1,12% | 754.274,00 |
| 31.01.2025 | 18,24 | 18,42 | 17,63 | 17,86 | -2,62% | 1.079.019,00 |
| 30.01.2025 | 18,85 | 19,01 | 18,09 | 18,34 | -1,45% | 521.513,00 |
| 29.01.2025 | 18,22 | 19,02 | 17,98 | 18,61 | 2,65% | 907.857,00 |
| 28.01.2025 | 18,20 | 18,45 | 17,81 | 18,13 | -0,17% | 676.671,00 |
| 27.01.2025 | 18,24 | 18,72 | 18,00 | 18,16 | 0,17% | 1.057.670,00 |
| 24.01.2025 | 18,39 | 18,65 | 17,96 | 18,13 | -2,11% | 993.550,00 |
| 23.01.2025 | 18,46 | 18,70 | 18,33 | 18,52 | 0,98% | 1.485.848,00 |
| 22.01.2025 | 19,20 | 19,22 | 18,32 | 18,34 | -4,97% | 1.032.630,00 |