Stockscreener 앱 받기
19.16
1.14%
-0.22
Delek Us Holdings Inc 주식 (DK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $19.95 | $19.14 | $0.81 | 861,530.0 | -1.14% |
| 2024-11-26 | $19.40 | $18.89 | $0.505 | 842,003.0 | +1.52% |
| 2024-11-25 | $19.45 | $18.64 | $0.815 | 1,592,822.0 | +2.63% |
| 2024-11-22 | $18.93 | $18.27 | $0.66 | 731,441.0 | +1.14% |
| 2024-11-21 | $18.67 | $17.97 | $0.70 | 631,021.0 | +1.94% |
| 2024-11-20 | $18.30 | $17.76 | $0.54 | 753,322.0 | +0.33% |
| 2024-11-19 | $18.65 | $17.85 | $0.80 | 1,034,591.0 | -3.64% |
| 2024-11-18 | $18.85 | $18.28 | $0.57 | 729,303.0 | +0.05% |
| 2024-11-15 | $19.67 | $18.57 | $1.10 | 988,478.0 | -2.30% |
| 2024-11-14 | $19.10 | $18.51 | $0.59 | 1,026,558.0 | +0.69% |
| 2024-11-13 | $19.04 | $17.83 | $1.21 | 1,271,771.0 | +3.66% |
| 2024-11-12 | $18.71 | $18.18 | $0.535 | 1,374,867.0 | -1.40% |
| 2024-11-11 | $18.62 | $17.82 | $0.80 | 1,944,083.0 | +2.83% |
| 2024-11-08 | $18.10 | $17.33 | $0.77 | 1,613,566.0 | +2.27% |
| 2024-11-07 | $17.66 | $16.97 | $0.6866 | 2,046,928.0 | +1.97% |
| 2024-11-06 | $17.75 | $16.24 | $1.51 | 2,718,178.0 | +8.60% |
| 2024-11-05 | $16.17 | $15.52 | $0.65 | 1,533,828.0 | +0.44% |
| 2024-11-04 | $16.21 | $15.49 | $0.715 | 764,090.0 | +2.99% |
| 2024-11-01 | $15.87 | $15.36 | $0.51 | 999,331.0 | -1.72% |
| 2024-10-31 | $16.29 | $15.55 | $0.74 | 1,033,729.0 | -2.18% |
| 2024-10-30 | $16.33 | $15.93 | $0.40 | 861,295.0 | +0.00% |
| 2024-10-29 | $16.84 | $15.96 | $0.89 | 1,471,472.0 | -6.48% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $19.95 | $15.36 | $4.59 | 24,319,241.0 | +22.27% |
| 2024-10 | $20.80 | $15.55 | $5.25 | 27,680,608.0 | -16.43% |
| 2024-09 | $21.22 | $18.35 | $2.87 | 21,752,050.0 | -8.18% |
| 2024-08 | $24.58 | $19.33 | $5.25 | 29,368,892.0 | -14.13% |
| 2024-07 | $25.68 | $21.15 | $4.53 | 20,393,014.0 | -3.96% |
| 2024-06 | $25.83 | $23.19 | $2.64 | 16,189,339.0 | -2.75% |
| 2024-05 | $29.14 | $24.96 | $4.18 | 19,580,107.0 | -6.84% |
| 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% |
0.00%
6.13%
자본화:
|
볼륨(24시간):