19,510$
-1,17%
Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,74 | 20,23 | 19,43 | 19,52 | -1,11% | 1.047.508,00 |
| 05.09.2024 | 20,46 | 20,60 | 19,71 | 19,74 | -2,95% | 1.330.698,00 |
| 04.09.2024 | 20,88 | 21,22 | 20,19 | 20,34 | -2,59% | 1.408.334,00 |
| 03.09.2024 | 20,55 | 20,94 | 20,25 | 20,88 | 2,25% | 1.743.510,00 |
| 30.08.2024 | 19,81 | 20,96 | 19,71 | 20,42 | 2,77% | 1.189.015,00 |
| 29.08.2024 | 19,89 | 20,04 | 19,42 | 19,87 | 0,91% | 813.510,00 |
| 28.08.2024 | 19,82 | 20,11 | 19,42 | 19,69 | -1,10% | 1.211.337,00 |
| 27.08.2024 | 20,54 | 20,54 | 19,90 | 19,91 | -3,16% | 953.608,00 |
| 26.08.2024 | 21,00 | 21,30 | 20,44 | 20,56 | -1,20% | 931.732,00 |
| 23.08.2024 | 20,27 | 21,08 | 20,27 | 20,81 | 3,53% | 1.192.724,00 |
| 22.08.2024 | 20,19 | 20,30 | 19,96 | 20,10 | -0,59% | 813.256,00 |
| 21.08.2024 | 20,61 | 20,66 | 20,10 | 20,22 | -1,08% | 1.330.365,00 |
| 20.08.2024 | 21,62 | 21,62 | 20,39 | 20,44 | -5,63% | 1.475.821,00 |
| 19.08.2024 | 21,80 | 22,10 | 21,59 | 21,66 | -0,41% | 1.157.985,00 |
| 16.08.2024 | 21,69 | 22,13 | 21,67 | 21,75 | -0,78% | 1.177.404,00 |
| 15.08.2024 | 21,53 | 22,14 | 21,52 | 21,92 | 3,35% | 1.321.744,00 |
| 14.08.2024 | 21,52 | 21,60 | 21,20 | 21,21 | -0,84% | 1.361.408,00 |
| 13.08.2024 | 21,17 | 21,70 | 20,89 | 21,39 | 1,52% | 1.405.207,00 |
| 12.08.2024 | 20,68 | 21,14 | 20,59 | 21,07 | 1,89% | 1.291.293,00 |
| 09.08.2024 | 20,26 | 20,96 | 20,15 | 20,68 | 1,97% | 1.594.764,00 |
| 08.08.2024 | 20,34 | 20,70 | 20,08 | 20,28 | 0,75% | 1.117.190,00 |
| 07.08.2024 | 20,13 | 20,69 | 19,86 | 20,13 | 4,08% | 2.013.582,00 |
| 06.08.2024 | 21,86 | 22,92 | 19,33 | 19,34 | -11,00% | 2.949.820,00 |
| 05.08.2024 | 21,13 | 21,97 | 20,39 | 21,73 | -0,41% | 1.487.553,00 |
| 02.08.2024 | 23,17 | 23,17 | 21,55 | 21,82 | -7,50% | 1.099.870,00 |
| 01.08.2024 | 24,19 | 24,58 | 23,19 | 23,59 | -0,80% | 2.024.335,00 |
| 31.07.2024 | 24,25 | 24,69 | 23,78 | 23,78 | -0,54% | 982.726,00 |
| 30.07.2024 | 23,15 | 24,14 | 23,15 | 23,91 | 3,37% | 1.587.612,00 |
| 29.07.2024 | 23,90 | 24,01 | 23,11 | 23,13 | -3,34% | 996.607,00 |
| 26.07.2024 | 23,17 | 23,95 | 22,74 | 23,93 | 4,41% | 2.229.239,00 |
| 25.07.2024 | 22,08 | 23,31 | 21,92 | 22,92 | 3,95% | 1.281.222,00 |
| 24.07.2024 | 21,64 | 22,12 | 21,46 | 22,05 | 2,04% | 993.786,00 |
| 23.07.2024 | 21,88 | 22,09 | 21,58 | 21,61 | -1,55% | 767.743,00 |
| 22.07.2024 | 21,60 | 22,09 | 21,15 | 21,95 | 1,48% | 848.853,00 |
| 19.07.2024 | 21,68 | 21,80 | 21,16 | 21,63 | 0,05% | 887.755,00 |
| 18.07.2024 | 22,28 | 22,43 | 21,59 | 21,62 | -4,00% | 830.839,00 |
| 17.07.2024 | 22,84 | 23,51 | 22,44 | 22,52 | -0,84% | 946.761,00 |
| 16.07.2024 | 22,74 | 22,93 | 22,34 | 22,71 | -0,44% | 856.941,00 |
| 15.07.2024 | 23,06 | 23,16 | 22,66 | 22,81 | -0,18% | 994.596,00 |
| 12.07.2024 | 23,02 | 23,11 | 22,43 | 22,85 | 0,26% | 804.284,00 |
| 11.07.2024 | 22,27 | 22,82 | 21,93 | 22,79 | 3,12% | 1.156.333,00 |
| 10.07.2024 | 22,42 | 22,58 | 21,88 | 22,10 | -2,04% | 1.002.023,00 |
| 09.07.2024 | 22,74 | 22,96 | 22,16 | 22,56 | -2,55% | 794.883,00 |
| 08.07.2024 | 23,55 | 23,91 | 23,14 | 23,15 | -1,82% | 502.394,00 |
| 05.07.2024 | 24,46 | 24,46 | 23,57 | 23,58 | -4,15% | 825.358,00 |
| 03.07.2024 | 24,66 | 24,78 | 24,31 | 24,60 | -0,32% | 400.107,00 |
| 02.07.2024 | 25,18 | 25,68 | 24,66 | 24,68 | -1,16% | 802.067,00 |
| 01.07.2024 | 24,93 | 25,08 | 24,58 | 24,97 | 0,85% | 684.928,00 |
| 28.06.2024 | 25,00 | 25,10 | 24,44 | 24,76 | 0,00% | 1.634.348,00 |
| 27.06.2024 | 24,89 | 25,01 | 24,50 | 24,76 | 0,24% | 507.702,00 |
| 26.06.2024 | 24,59 | 24,81 | 24,39 | 24,70 | 0,69% | 647.765,00 |
| 25.06.2024 | 24,38 | 24,55 | 24,05 | 24,53 | 0,41% | 570.043,00 |
| 24.06.2024 | 24,23 | 24,86 | 24,03 | 24,43 | 1,16% | 604.717,00 |
| 21.06.2024 | 24,41 | 24,41 | 23,89 | 24,15 | -0,62% | 1.563.912,00 |
| 20.06.2024 | 23,65 | 24,88 | 23,65 | 24,30 | 2,79% | 1.498.473,00 |
| 18.06.2024 | 24,12 | 24,14 | 23,19 | 23,64 | -1,34% | 805.036,00 |
| 17.06.2024 | 24,04 | 24,14 | 23,50 | 23,96 | -0,46% | 700.108,00 |
| 14.06.2024 | 23,80 | 24,13 | 23,68 | 24,07 | 0,17% | 700.132,00 |
| 13.06.2024 | 23,93 | 24,30 | 23,74 | 24,03 | 0,29% | 577.999,00 |
| 12.06.2024 | 25,05 | 25,16 | 23,78 | 23,96 | -3,19% | 650.968,00 |
| 11.06.2024 | 24,75 | 24,78 | 24,34 | 24,75 | -0,52% | 737.109,00 |
| 10.06.2024 | 24,47 | 25,05 | 24,14 | 24,88 | -1,58% | 1.067.404,00 |
| 07.06.2024 | 25,29 | 25,51 | 24,89 | 25,28 | -0,59% | 596.375,00 |
| 06.06.2024 | 25,01 | 25,57 | 25,00 | 25,43 | 0,83% | 624.385,00 |
| 05.06.2024 | 25,40 | 25,43 | 24,97 | 25,22 | 0,16% | 921.612,00 |
| 04.06.2024 | 24,82 | 25,46 | 24,67 | 25,18 | 0,32% | 1.653.161,00 |
| 03.06.2024 | 25,83 | 25,83 | 24,85 | 25,10 | -1,41% | 901.146,00 |
| 31.05.2024 | 25,14 | 25,56 | 24,96 | 25,46 | 1,52% | 1.053.984,00 |
| 30.05.2024 | 25,73 | 25,96 | 25,06 | 25,08 | -3,24% | 859.011,00 |
| 29.05.2024 | 27,09 | 27,09 | 25,85 | 25,92 | -4,57% | 691.932,00 |
| 28.05.2024 | 27,65 | 27,90 | 27,15 | 27,16 | -1,06% | 491.307,00 |
| 24.05.2024 | 27,85 | 27,97 | 27,19 | 27,45 | -0,72% | 376.011,00 |
| 23.05.2024 | 27,77 | 27,89 | 27,38 | 27,65 | 0,40% | 389.303,00 |
| 22.05.2024 | 28,05 | 28,16 | 27,49 | 27,54 | -2,10% | 726.393,00 |
| 21.05.2024 | 28,00 | 28,57 | 27,97 | 28,13 | -0,74% | 734.677,00 |
| 20.05.2024 | 28,89 | 28,91 | 28,27 | 28,34 | -1,12% | 784.297,00 |
| 17.05.2024 | 27,95 | 28,82 | 27,95 | 28,66 | 3,24% | 978.866,00 |
| 16.05.2024 | 27,62 | 27,90 | 27,10 | 27,76 | -0,57% | 788.252,00 |
| 15.05.2024 | 27,68 | 28,07 | 27,28 | 27,92 | 0,43% | 797.713,00 |
| 14.05.2024 | 27,29 | 27,81 | 26,96 | 27,80 | 1,09% | 529.567,00 |
| 13.05.2024 | 27,72 | 28,00 | 27,33 | 27,50 | -0,58% | 878.299,00 |
| 10.05.2024 | 28,06 | 28,30 | 27,55 | 27,66 | -1,21% | 896.320,00 |
| 09.05.2024 | 27,96 | 28,18 | 27,71 | 28,00 | 0,57% | 924.852,00 |
| 08.05.2024 | 27,64 | 28,75 | 27,58 | 27,84 | -0,29% | 1.453.208,00 |
| 07.05.2024 | 27,44 | 29,14 | 27,05 | 27,92 | 4,61% | 2.833.019,00 |
| 06.05.2024 | 27,18 | 27,27 | 26,60 | 26,69 | -0,82% | 1.058.886,00 |
| 03.05.2024 | 26,91 | 27,28 | 26,51 | 26,91 | 0,75% | 733.707,00 |
| 02.05.2024 | 26,76 | 27,00 | 26,23 | 26,71 | -0,11% | 910.678,00 |
| 01.05.2024 | 27,47 | 27,64 | 26,43 | 26,74 | -2,16% | 1.236.904,00 |
| 30.04.2024 | 29,28 | 29,28 | 27,26 | 27,33 | -6,98% | 1.363.272,00 |
| 29.04.2024 | 29,35 | 29,49 | 29,06 | 29,38 | 0,14% | 615.126,00 |
| 26.04.2024 | 29,00 | 29,54 | 28,73 | 29,34 | 0,14% | 811.751,00 |
| 25.04.2024 | 29,37 | 29,56 | 29,10 | 29,30 | -0,68% | 574.625,00 |
| 24.04.2024 | 29,57 | 29,69 | 29,27 | 29,50 | -0,87% | 631.221,00 |
| 23.04.2024 | 29,46 | 29,81 | 29,15 | 29,76 | 0,51% | 642.953,00 |
| 22.04.2024 | 29,67 | 30,13 | 29,41 | 29,61 | -0,20% | 726.820,00 |
| 19.04.2024 | 29,39 | 30,06 | 29,31 | 29,67 | 0,75% | 527.847,00 |
| 18.04.2024 | 30,22 | 30,22 | 29,31 | 29,45 | -2,16% | 720.687,00 |
| 17.04.2024 | 30,70 | 30,84 | 29,84 | 30,10 | -1,31% | 637.028,00 |
| 16.04.2024 | 30,74 | 30,85 | 30,12 | 30,50 | -1,45% | 949.865,00 |