Delek US Holdings Inc DK
NYSE · Vereinigte Staaten · Energierohstoffe
$71,37+2,64 (+3,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71,37 | +3,84 % | $69,38 | $73,40 | $68,57 | 2,03M |
| 2026-09-29 | $68,73 | +1,87 % | $66,46 | $68,98 | $65,81 | 1,70M |
| 2026-09-28 | $67,47 | -0,55 % | $67,41 | $68,10 | $66,05 | 2,48M |
| 2026-09-25 | $67,84 | +1,39 % | $66,50 | $68,54 | $65,58 | 5,79M |
| 2026-09-24 | $66,91 | -7,40 % | $68,45 | $69,31 | $66,55 | 5,35M |
| 2026-09-23 | $72,26 | -1,47 % | $74,12 | $75,12 | $69,66 | 2,15M |
| 2026-09-22 | $73,34 | -1,38 % | $71,96 | $76,32 | $71,57 | 1,99M |
| 2026-09-21 | $74,37 | -4,80 % | $77,21 | $79,17 | $74,05 | 1,72M |
| 2026-09-18 | $78,12 | -4,21 % | $81,82 | $82,27 | $77,32 | 11,55M |
| 2026-09-17 | $81,55 | +3,02 % | $77,77 | $82,00 | $77,77 | 1,99M |
| 2026-09-16 | $79,16 | +1,31 % | $76,50 | $80,15 | $76,50 | 1,84M |
| 2026-09-15 | $78,14 | +4,93 % | $74,42 | $78,41 | $74,42 | 1,76M |
| 2026-09-14 | $74,47 | -2,14 % | $77,76 | $79,15 | $73,38 | 2,38M |
| 2026-09-11 | $76,10 | +1,62 % | $74,08 | $78,43 | $74,08 | 2,73M |
| 2026-09-10 | $74,89 | -0,52 % | $77,15 | $77,80 | $74,25 | 2,06M |
| 2026-09-09 | $75,28 | -0,52 % | $76,50 | $76,50 | $73,30 | 1,91M |
| 2026-09-08 | $75,67 | +5,30 % | $75,53 | $77,13 | $75,04 | 3,18M |
| 2026-09-04 | $71,86 | -0,75 % | $71,50 | $73,04 | $69,76 | 1,42M |
| 2026-09-03 | $72,40 | +1,33 % | $72,21 | $72,48 | $69,14 | 1,60M |
| 2026-09-02 | $71,45 | -2,58 % | $73,26 | $74,48 | $71,03 | 2,07M |
| 2026-09-01 | $73,34 | -1,35 % | $76,98 | $77,40 | $70,12 | 2,00M |
| 2026-08-31 | $74,34 | +2,89 % | $73,89 | $75,24 | $69,20 | 2,72M |
| 2026-08-28 | $72,25 | +2,83 % | $70,80 | $73,39 | $70,50 | 1,25M |
| 2026-08-27 | $70,26 | -0,82 % | $70,09 | $71,64 | $68,59 | 1,24M |
| 2026-08-26 | $70,84 | +4,81 % | $66,58 | $71,83 | $66,08 | 1,72M |
| 2026-08-25 | $67,59 | -0,72 % | $66,73 | $69,98 | $66,73 | 1,01M |
| 2026-08-24 | $68,08 | -4,74 % | $70,30 | $71,23 | $66,07 | 1,72M |
| 2026-08-21 | $71,47 | +11,60 % | $64,70 | $72,00 | $64,41 | 3,42M |
| 2026-08-20 | $64,04 | -3,45 % | $67,95 | $68,13 | $63,13 | 1,54M |
| 2026-08-19 | $66,33 | -2,77 % | $67,67 | $68,00 | $65,78 | 925,00K |
| 2026-08-18 | $68,22 | +1,50 % | $68,21 | $68,38 | $65,67 | 1,48M |
| 2026-08-17 | $67,21 | +2,66 % | $65,53 | $67,40 | $63,75 | 2,08M |
| 2026-08-14 | $65,47 | -4,14 % | $68,42 | $68,47 | $65,24 | 1,05M |
| 2026-08-13 | $68,30 | +1,61 % | $66,99 | $68,44 | $64,94 | 1,49M |
| 2026-08-12 | $67,22 | +5,13 % | $63,70 | $67,27 | $63,70 | 1,11M |
| 2026-08-11 | $63,94 | +5,15 % | $61,00 | $64,28 | $60,68 | 1,18M |
| 2026-08-10 | $60,81 | +4,02 % | $59,40 | $61,54 | $59,40 | 1,29M |
| 2026-08-07 | $58,46 | -0,39 % | $57,29 | $60,18 | $56,34 | 1,34M |
| 2026-08-06 | $58,69 | -1,77 % | $61,74 | $61,79 | $58,57 | 1,28M |
| 2026-08-05 | $59,75 | -9,74 % | $65,48 | $65,48 | $59,52 | 1,99M |
| 2026-08-04 | $66,20 | +0,29 % | $64,31 | $67,68 | $63,19 | 1,46M |
| 2026-08-03 | $66,01 | -2,74 % | $65,86 | $68,31 | $65,18 | 1,56M |
| 2026-07-31 | $67,87 | +0,24 % | $68,48 | $68,78 | $66,88 | 1,03M |
| 2026-07-30 | $67,71 | +4,30 % | $65,35 | $68,66 | $64,17 | 1,13M |
| 2026-07-29 | $64,92 | +3,38 % | $64,38 | $65,81 | $63,98 | 1,15M |
| 2026-07-28 | $62,80 | -2,55 % | $64,92 | $65,24 | $62,51 | 1,32M |
| 2026-07-27 | $64,44 | +1,96 % | $60,43 | $64,51 | $60,07 | 1,13M |
| 2026-07-24 | $63,20 | -2,44 % | $64,74 | $65,11 | $62,64 | 1,21M |
| 2026-07-23 | $64,78 | -2,10 % | $68,10 | $68,10 | $64,53 | 1,15M |
| 2026-07-22 | $66,17 | -1,52 % | $67,86 | $68,93 | $65,66 | 969,30K |
| 2026-07-21 | $67,19 | +3,94 % | $66,00 | $67,31 | $65,10 | 1,24M |
| 2026-07-20 | $64,64 | +2,20 % | $62,59 | $65,40 | $62,59 | 1,23M |
| 2026-07-17 | $63,25 | +2,70 % | $63,22 | $64,09 | $61,89 | 1,48M |
| 2026-07-16 | $61,59 | +3,30 % | $60,20 | $62,53 | $60,20 | 1,23M |
| 2026-07-15 | $59,62 | -2,18 % | $60,61 | $60,79 | $57,85 | 1,43M |
| 2026-07-14 | $60,95 | +5,07 % | $59,18 | $60,97 | $58,57 | 1,28M |
| 2026-07-13 | $58,01 | +4,50 % | $57,03 | $58,59 | $56,69 | 1,02M |
| 2026-07-10 | $55,51 | -1,03 % | $56,83 | $57,57 | $54,93 | 1,05M |
| 2026-07-09 | $56,09 | +0,07 % | $55,86 | $56,47 | $55,31 | 997,20K |
| 2026-07-08 | $56,05 | +7,13 % | $53,53 | $56,06 | $53,13 | 1,46M |
| 2026-07-07 | $52,32 | -1,23 % | $53,23 | $53,49 | $51,43 | 830,10K |
| 2026-07-06 | $52,97 | +0,68 % | $52,39 | $54,61 | $51,78 | 1,17M |
| 2026-07-02 | $52,61 | -1,00 % | $53,71 | $54,17 | $51,63 | 1,14M |
| 2026-07-01 | $53,14 | +4,59 % | $50,85 | $53,18 | $50,85 | 1,84M |
| 2026-06-30 | $50,81 | -1,49 % | $52,02 | $53,31 | $50,58 | 1,28M |
| 2026-06-29 | $51,58 | +7,86 % | $49,43 | $52,50 | $49,35 | 1,48M |
| 2026-06-26 | $47,82 | +1,38 % | $46,63 | $47,87 | $46,47 | 2,15M |
| 2026-06-25 | $47,17 | +6,21 % | $43,88 | $47,64 | $43,88 | 880,30K |
| 2026-06-24 | $44,41 | +2,30 % | $42,33 | $44,44 | $41,75 | 887,00K |
| 2026-06-23 | $43,41 | +1,24 % | $42,99 | $43,64 | $41,66 | 755,50K |
| 2026-06-22 | $42,88 | +3,40 % | $40,89 | $43,04 | $40,89 | 1,41M |
| 2026-06-18 | $41,47 | -2,05 % | $41,70 | $42,34 | $41,26 | 2,45M |
| 2026-06-17 | $42,34 | -3,88 % | $44,49 | $44,49 | $42,26 | 1,02M |
| 2026-06-16 | $44,05 | -1,52 % | $44,00 | $44,86 | $43,50 | 948,60K |
| 2026-06-15 | $44,73 | -5,27 % | $44,35 | $45,24 | $43,25 | 1,23M |
| 2026-06-12 | $47,22 | +0,32 % | $46,36 | $48,40 | $46,34 | 861,90K |
| 2026-06-11 | $47,07 | -1,96 % | $48,96 | $49,35 | $46,93 | 932,00K |
| 2026-06-10 | $48,01 | +3,14 % | $47,11 | $49,19 | $46,51 | 1,03M |
| 2026-06-09 | $46,55 | -3,98 % | $49,01 | $49,01 | $45,54 | 921,10K |
| 2026-06-08 | $48,48 | +0,41 % | $49,00 | $50,33 | $47,95 | 1,35M |
| 2026-06-05 | $48,28 | +1,28 % | $47,36 | $49,21 | $46,83 | 1,34M |
| 2026-06-04 | $47,67 | +1,04 % | $45,90 | $47,78 | $44,88 | 1,12M |
| 2026-06-03 | $47,18 | +1,68 % | $47,19 | $48,93 | $46,40 | 1,18M |
| 2026-06-02 | $46,40 | +0,96 % | $46,19 | $47,06 | $45,60 | 972,70K |
| 2026-06-01 | $45,96 | +3,26 % | $44,98 | $46,78 | $44,53 | 656,50K |
| 2026-05-29 | $44,51 | +0,27 % | $44,34 | $45,36 | $43,74 | 1,26M |
| 2026-05-28 | $44,39 | +3,14 % | $43,83 | $45,24 | $43,19 | 766,80K |
| 2026-05-27 | $43,04 | +0,68 % | $42,15 | $43,59 | $41,11 | 970,70K |
| 2026-05-26 | $42,75 | -2,13 % | $42,78 | $44,42 | $42,12 | 843,90K |
| 2026-05-22 | $43,68 | +3,75 % | $41,95 | $43,83 | $41,61 | 747,20K |