Deutsche Märkte öffnen in 8 Stunden 57 Minuten

Delek Logistics Partners, LP (DKL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,42-0,50 (-1,00%)
Börsenschluss: 04:00PM EST
50,20 +0,78 (+1,58%)
Nachbörse: 07:06PM EST
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202349,6050,5048,7449,4249,4250.300
07. Dez. 202350,0550,4349,3549,9249,9220.100
06. Dez. 202352,0652,7448,9749,6449,6455.000
05. Dez. 202351,5052,4151,2852,1852,1842.000
04. Dez. 202352,2852,7051,4552,2252,2236.600
01. Dez. 202350,5253,8049,7152,4852,4866.200
30. Nov. 202350,9151,2550,0051,1651,16181.500
29. Nov. 202350,0051,6849,0751,0851,0875.100
28. Nov. 202349,5449,9649,0049,9649,9651.000
27. Nov. 202349,2749,5548,0549,2749,2733.900
24. Nov. 202349,2449,5047,9049,3549,3525.500
22. Nov. 202348,9449,4448,8449,3749,3746.900
21. Nov. 202349,2549,4048,3548,6248,6252.800
20. Nov. 202349,3549,5048,7549,2549,2524.700
17. Nov. 202348,9549,3748,7549,3549,3550.700
16. Nov. 202349,0349,3548,5048,7548,7533.800
15. Nov. 202348,7549,1448,4449,0349,0350.500
14. Nov. 202348,6649,3547,7348,9048,9046.700
13. Nov. 202348,6049,2047,5048,8448,8451.400
10. Nov. 202347,6749,0047,0148,6248,6259.600
09. Nov. 202348,4249,4946,5147,8847,8850.700
08. Nov. 202348,7448,7445,5247,5147,51379.200
07. Nov. 202347,8049,7046,5048,4848,4849.000
06. Nov. 202346,9048,8546,0747,8147,8143.000
03. Nov. 202345,9347,0145,6746,9046,9049.400
03. Nov. 20231.045 Dividende
02. Nov. 202347,8848,4245,6046,9345,8876.800
01. Nov. 202345,7948,0045,5947,3946,3367.800
31. Okt. 202346,2048,6244,0446,2245,1970.400
30. Okt. 202345,7447,0044,6246,1945,1662.100
27. Okt. 202346,2147,0044,6445,1144,1151.600
26. Okt. 202343,7946,7442,0146,0144,9982.900
25. Okt. 202343,5043,9542,3042,9241,9648.700
24. Okt. 202342,1243,5042,0543,2142,2540.600
23. Okt. 202342,2242,9841,7542,6241,6712.800
20. Okt. 202342,2843,2242,0042,6241,6713.200
19. Okt. 202342,5943,4742,4942,6441,6915.800
18. Okt. 202344,2044,2042,7842,8041,8518.500
17. Okt. 202343,5143,9943,0043,0142,0513.800
16. Okt. 202342,6644,0342,6643,2842,3223.900
13. Okt. 202343,5044,0542,9043,4142,4434.000
12. Okt. 202342,9144,1642,1443,1642,2062.000
11. Okt. 202344,0044,2542,3342,3341,3949.400
10. Okt. 202342,5543,9742,5543,5742,609.700
09. Okt. 202342,3542,9841,7142,9041,9414.800
06. Okt. 202340,6342,1640,5941,7140,7812.400
05. Okt. 202340,6341,1140,5041,1140,1913.400
04. Okt. 202340,2540,9040,2540,4439,5421.500
03. Okt. 202340,5041,1240,1240,2339,3320.600
02. Okt. 202342,2542,3040,5040,5039,6035.100
29. Sept. 202341,6242,2441,3441,9741,0447.400
28. Sept. 202341,6142,9741,3941,9040,9740.100
27. Sept. 202341,0843,1441,0842,0341,0940.200
26. Sept. 202342,0042,3040,2141,0340,1233.000
25. Sept. 202342,4044,5141,4342,5141,56270.300
22. Sept. 202342,3744,1941,6942,9742,01502.600
21. Sept. 202342,2643,7042,2042,4741,5256.800
20. Sept. 202341,3643,6541,0242,5641,6194.500
19. Sept. 202341,3742,4740,3041,6540,7276.800
18. Sept. 202341,6042,4441,0041,3740,4540.600
15. Sept. 202342,4843,0541,5041,5040,5886.000
14. Sept. 202342,5543,2842,2742,9041,9438.400
13. Sept. 202341,7642,6041,7142,5341,5823.300
12. Sept. 202341,5142,1041,2642,1041,1620.900
11. Sept. 202341,6342,8141,0041,5440,6227.000
08. Sept. 202342,4542,9941,1241,3540,4338.300
07. Sept. 202340,6641,8240,6641,8240,8926.900
06. Sept. 202342,3342,3440,5140,8039,8935.200
05. Sept. 202341,9043,5041,4042,4341,4974.800
01. Sept. 202342,6643,5041,9543,5042,5331.500
31. Aug. 202342,1742,5841,4041,7540,8234.900
30. Aug. 202341,6642,7840,9641,8340,9038.200
29. Aug. 202341,8041,9640,2341,2040,2828.600
28. Aug. 202340,2941,2940,0840,8039,8919.900
25. Aug. 202339,7540,9839,7540,7039,7929.100
24. Aug. 202340,1241,1340,0040,0539,1632.600
23. Aug. 202340,1940,9940,1940,7539,8417.100
22. Aug. 202339,9641,0039,9640,3739,4720.000
21. Aug. 202339,9940,7239,9940,4239,5231.200
18. Aug. 202338,5639,9938,5639,6638,7821.400
17. Aug. 202339,4040,0139,2839,2938,4220.200
16. Aug. 202340,5040,9239,6239,8838,9923.600
15. Aug. 202340,6240,9239,4240,0439,1516.900
14. Aug. 202343,0043,0040,0640,6239,7255.200
11. Aug. 202341,5043,2341,0442,7341,7844.600
10. Aug. 202340,8442,2440,1341,3040,3886.100
09. Aug. 202339,4341,6439,3040,1339,24106.100
08. Aug. 202336,6039,0336,5039,0338,162.039.000
07. Aug. 202340,7440,7436,5036,5635,75517.300
04. Aug. 202344,0044,0041,1041,1040,18258.600
04. Aug. 20231.035 Dividende
03. Aug. 202346,1246,1242,2544,5142,51309.700
02. Aug. 202349,1349,3745,7546,9944,8865.800
01. Aug. 202348,0049,4347,4248,4946,3140.200
31. Juli 202347,7149,3846,7547,6245,4834.100
28. Juli 202347,2448,0946,5047,1545,0327.800
27. Juli 202345,7047,0045,1346,7944,6865.400
26. Juli 202346,0047,2544,6045,1643,1338.100
25. Juli 202348,3548,8346,1246,4144,3227.400
24. Juli 202346,9649,2746,7548,6046,4126.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...