23,940$
4,45%
Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,17 | 23,95 | 22,74 | 23,93 | 4,41% | 2.229.219,00 |
| 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 |
| 15.04.2024 | 31,50 | 31,55 | 30,57 | 30,95 | -2,15% | 1.245.315,00 |
| 12.04.2024 | 31,95 | 32,09 | 31,15 | 31,63 | 0,13% | 1.140.717,00 |
| 11.04.2024 | 31,76 | 31,98 | 31,28 | 31,59 | 0,38% | 726.115,00 |
| 10.04.2024 | 31,14 | 31,68 | 30,96 | 31,47 | 0,25% | 826.836,00 |
| 09.04.2024 | 32,54 | 32,69 | 31,34 | 31,39 | -3,03% | 874.946,00 |
| 08.04.2024 | 33,10 | 33,27 | 32,28 | 32,37 | -3,05% | 959.783,00 |
| 05.04.2024 | 33,10 | 33,60 | 32,67 | 33,39 | 1,80% | 1.237.401,00 |
| 04.04.2024 | 32,04 | 33,18 | 32,04 | 32,80 | 1,96% | 1.395.008,00 |
| 03.04.2024 | 31,75 | 32,63 | 31,63 | 32,17 | 1,77% | 1.550.230,00 |
| 02.04.2024 | 30,86 | 31,69 | 30,50 | 31,61 | 2,93% | 1.319.133,00 |
| 01.04.2024 | 30,53 | 31,44 | 29,82 | 30,71 | -0,10% | 1.075.100,00 |
| 28.03.2024 | 30,70 | 30,84 | 30,06 | 30,74 | 0,26% | 1.488.486,00 |
| 27.03.2024 | 30,66 | 30,98 | 30,53 | 30,66 | 0,33% | 585.677,00 |
| 26.03.2024 | 30,78 | 31,09 | 30,46 | 30,56 | -0,29% | 814.685,00 |
| 25.03.2024 | 31,00 | 31,41 | 30,59 | 30,65 | -0,29% | 686.767,00 |
| 22.03.2024 | 30,72 | 30,77 | 30,31 | 30,74 | 0,20% | 704.923,00 |
| 21.03.2024 | 30,62 | 30,91 | 30,31 | 30,68 | 0,29% | 768.188,00 |
| 20.03.2024 | 29,98 | 30,62 | 29,88 | 30,59 | 1,19% | 1.099.653,00 |
| 19.03.2024 | 29,54 | 30,44 | 29,54 | 30,23 | 2,02% | 1.283.935,00 |
| 18.03.2024 | 29,63 | 30,09 | 29,13 | 29,63 | 0,44% | 1.304.748,00 |
| 15.03.2024 | 27,88 | 29,73 | 27,88 | 29,50 | 6,61% | 3.886.818,00 |
| 14.03.2024 | 27,25 | 27,88 | 26,83 | 27,67 | 1,80% | 1.169.786,00 |
| 13.03.2024 | 26,23 | 27,59 | 26,16 | 27,18 | 5,06% | 1.159.314,00 |
| 12.03.2024 | 26,43 | 26,47 | 25,75 | 25,87 | -2,67% | 1.104.240,00 |
| 11.03.2024 | 26,42 | 26,81 | 26,23 | 26,58 | 0,30% | 1.387.349,00 |
| 08.03.2024 | 26,01 | 26,70 | 25,91 | 26,50 | 1,81% | 1.924.739,00 |
| 07.03.2024 | 25,46 | 26,10 | 25,32 | 26,03 | 2,97% | 612.356,00 |
| 06.03.2024 | 25,54 | 25,78 | 24,66 | 25,28 | -0,47% | 1.051.588,00 |
| 05.03.2024 | 25,61 | 26,06 | 25,30 | 25,40 | -0,94% | 802.557,00 |