Stockscreener 앱 받기
28.66
3.24%
+0.90
Delek US Holdings Inc 주식 (DK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $28.82 | $27.95 | $0.87 | 953,643.0 | +3.24% |
| 2024-05-16 | $27.90 | $27.10 | $0.80 | 762,699.0 | -0.57% |
| 2024-05-15 | $28.07 | $27.28 | $0.79 | 785,816.0 | +0.43% |
| 2024-05-14 | $27.81 | $26.96 | $0.85 | 519,920.0 | +1.09% |
| 2024-05-13 | $28.00 | $27.32 | $0.675 | 869,500.0 | -0.58% |
| 2024-05-10 | $28.30 | $27.55 | $0.75 | 867,323.0 | -1.21% |
| 2024-05-09 | $28.18 | $27.71 | $0.465 | 902,960.0 | +0.57% |
| 2024-05-08 | $28.75 | $27.58 | $1.17 | 1,431,824.0 | -0.29% |
| 2024-05-07 | $29.14 | $27.05 | $2.09 | 2,810,720.0 | +4.61% |
| 2024-05-06 | $27.27 | $26.60 | $0.665 | 1,041,893.0 | -0.82% |
| 2024-05-03 | $27.28 | $26.51 | $0.77 | 641,126.0 | +0.75% |
| 2024-05-02 | $27.00 | $26.23 | $0.77 | 892,093.0 | -0.11% |
| 2024-05-01 | $27.64 | $26.43 | $1.21 | 1,206,579.0 | -2.16% |
| 2024-04-30 | $29.28 | $27.26 | $2.02 | 1,335,762.0 | -6.98% |
| 2024-04-29 | $29.49 | $29.06 | $0.428 | 538,260.0 | +0.14% |
| 2024-04-26 | $29.54 | $28.73 | $0.81 | 719,740.0 | +0.14% |
| 2024-04-25 | $29.55 | $29.10 | $0.455 | 553,295.0 | -0.68% |
| 2024-04-24 | $29.69 | $29.27 | $0.425 | 612,977.0 | -0.87% |
| 2024-04-23 | $29.81 | $29.15 | $0.66 | 628,878.0 | +0.51% |
| 2024-04-22 | $30.13 | $29.41 | $0.72 | 704,591.0 | -0.20% |
| 2024-04-19 | $30.06 | $29.31 | $0.75 | 498,264.0 | +0.75% |
| 2024-04-18 | $30.22 | $29.31 | $0.91 | 701,984.0 | -2.16% |
Delek US Holdings Inc 주식 (DK) 연도별 가격 이력
이 심층 분석에서는 Delek US Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Delek US Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Delek US Holdings Inc 주식 (DK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $29.14 | $26.23 | $2.91 | 14,639,739.0 | +4.87% |
| 2024-04 | $33.60 | $27.26 | $6.34 | 20,126,504.0 | -11.09% |
| 2024-03 | $31.41 | $24.66 | $6.75 | 23,804,193.0 | +20.50% |
| 2024-02 | $28.91 | $24.54 | $4.38 | 21,393,424.0 | -5.62% |
| 2024-01 | $28.05 | $23.55 | $4.50 | 17,764,826.0 | +4.77% |
Delek US Holdings Inc 주식 (DK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.05 | $25.26 | $2.79 | 18,100,284.0 | -4.94% |
| 2023-11 | $28.26 | $24.21 | $4.05 | 26,801,636.0 | +3.00% |
| 2023-10 | $28.45 | $24.32 | $4.13 | 27,329,392.0 | -7.25% |
| 2023-09 | $31.21 | $26.17 | $5.04 | 29,471,664.0 | +10.33% |
| 2023-08 | $28.66 | $25.55 | $3.11 | 29,586,944.0 | -6.67% |
| 2023-07 | $27.80 | $21.68 | $6.12 | 23,290,873.0 | +15.20% |
| 2023-06 | $24.80 | $21.39 | $3.41 | 26,526,082.0 | +8.76% |
| 2023-05 | $23.63 | $19.39 | $4.24 | 36,808,522.0 | +1.24% |
| 2023-04 | $25.16 | $20.88 | $4.28 | 26,944,848.0 | -5.23% |
| 2023-03 | $26.20 | $20.63 | $5.57 | 43,346,338.0 | -8.82% |
| 2023-02 | $27.50 | $24.77 | $2.73 | 28,905,171.0 | -5.94% |
| 2023-01 | $27.78 | $23.39 | $4.39 | 31,254,270.0 | -0.89% |
Delek US Holdings Inc 주식 (DK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.87 | $25.41 | $6.46 | 24,731,247.0 | -12.85% |
| 2022-11 | $35.45 | $28.79 | $6.66 | 28,940,577.0 | +4.45% |
| 2022-10 | $31.27 | $26.03 | $5.24 | 26,668,176.0 | +9.29% |
| 2022-09 | $30.20 | $23.99 | $6.21 | 29,759,241.0 | -3.93% |
| 2022-08 | $30.65 | $23.96 | $6.69 | 32,469,517.0 | +5.96% |
| 2022-07 | $26.84 | $20.98 | $5.86 | 22,406,625.0 | +3.17% |
| 2022-06 | $35.23 | $24.82 | $10.41 | 42,231,771.0 | -11.39% |
| 2022-05 | $30.50 | $23.32 | $7.18 | 32,068,010.0 | +20.50% |
| 2022-04 | $25.51 | $21.20 | $4.31 | 24,269,687.0 | +14.04% |
| 2022-03 | $22.29 | $16.47 | $5.82 | 35,270,584.0 | +23.16% |
| 2022-02 | $19.42 | $15.35 | $4.07 | 22,637,538.0 | +11.02% |
| 2022-01 | $19.05 | $14.71 | $4.34 | 20,695,743.0 | +3.54% |
0.80%
4.78%
자본화:
|
볼륨(24시간):