Stockscreener 앱 받기
42.57
0.21%
0.09
시간 외 거래:
42.57
Delek Logistics Partners Lp 주식 (DKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $43.00 | $42.30 | $0.70 | 93,154.0 | +0.21% |
| 2025-06-05 | $42.48 | $41.95 | $0.53 | 91,746.0 | +0.74% |
| 2025-06-04 | $43.40 | $42.17 | $1.23 | 174,301.0 | -1.79% |
| 2025-06-03 | $43.00 | $42.13 | $0.87 | 86,933.0 | +2.26% |
| 2025-06-02 | $42.10 | $41.25 | $0.85 | 88,918.0 | +0.50% |
| 2025-05-30 | $42.05 | $41.10 | $0.9506 | 512,866.0 | +1.38% |
| 2025-05-29 | $42.07 | $41.17 | $0.90 | 116,681.0 | -1.34% |
| 2025-05-28 | $42.55 | $41.77 | $0.78 | 121,875.0 | -1.60% |
| 2025-05-27 | $42.75 | $41.31 | $1.44 | 142,953.0 | +0.81% |
| 2025-05-23 | $42.14 | $41.00 | $1.14 | 151,831.0 | +2.48% |
| 2025-05-22 | $41.18 | $40.10 | $1.08 | 85,690.0 | +1.18% |
| 2025-05-21 | $41.62 | $40.52 | $1.10 | 108,870.0 | -2.61% |
| 2025-05-20 | $41.70 | $41.26 | $0.445 | 55,253.0 | +0.85% |
| 2025-05-19 | $41.39 | $40.80 | $0.59 | 120,953.0 | -0.10% |
| 2025-05-16 | $41.50 | $40.60 | $0.90 | 145,023.0 | +1.50% |
| 2025-05-15 | $40.95 | $40.14 | $0.8099 | 122,695.0 | +0.87% |
| 2025-05-14 | $40.91 | $40.24 | $0.67 | 156,012.0 | -0.02% |
| 2025-05-13 | $40.57 | $38.60 | $1.97 | 458,904.0 | +3.93% |
| 2025-05-12 | $39.32 | $38.02 | $1.30 | 265,520.0 | +2.85% |
| 2025-05-09 | $38.30 | $37.50 | $0.80 | 198,650.0 | -1.25% |
| 2025-05-08 | $38.41 | $37.66 | $0.75 | 244,031.0 | -1.79% |
Delek Logistics Partners Lp 주식 (DKL) 연도별 가격 이력
이 심층 분석에서는 Delek Logistics Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DKL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Delek Logistics Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Delek Logistics Partners Lp 주식 (DKL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $43.40 | $41.25 | $2.15 | 628,206.0 | +1.89% |
| 2025-05 | $42.75 | $37.50 | $5.25 | 3,917,856.0 | +6.45% |
| 2025-04 | $43.73 | $34.59 | $9.14 | 4,904,789.0 | -9.27% |
| 2025-03 | $44.23 | $40.28 | $3.95 | 4,198,062.0 | +0.56% |
| 2025-02 | $43.91 | $39.55 | $4.36 | 3,391,536.0 | -0.81% |
| 2025-01 | $45.71 | $41.66 | $4.05 | 2,866,898.0 | +2.63% |
Delek Logistics Partners Lp 주식 (DKL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.33 | $38.33 | $3.00 | 4,280,208.0 | +1.76% |
| 2024-11 | $40.86 | $37.75 | $3.11 | 3,730,415.0 | +4.59% |
| 2024-10 | $45.33 | $38.00 | $7.33 | 4,964,043.0 | -11.78% |
| 2024-09 | $44.62 | $40.58 | $4.04 | 1,522,716.0 | +5.89% |
| 2024-08 | $41.96 | $37.60 | $4.36 | 3,061,071.0 | +0.19% |
| 2024-07 | $41.71 | $39.78 | $1.93 | 1,013,497.0 | +1.80% |
| 2024-06 | $41.00 | $38.17 | $2.83 | 2,332,086.0 | +2.17% |
| 2024-05 | $40.46 | $38.21 | $2.25 | 2,253,480.0 | +0.33% |
| 2024-04 | $41.07 | $37.02 | $4.05 | 1,837,019.0 | -3.66% |
| 2024-03 | $45.19 | $38.50 | $6.69 | 2,879,567.0 | -6.20% |
| 2024-02 | $47.51 | $43.27 | $4.24 | 644,059.0 | -6.94% |
| 2024-01 | $47.67 | $42.89 | $4.78 | 738,336.0 | +8.78% |
Delek Logistics Partners Lp 주식 (DKL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.80 | $41.98 | $11.82 | 1,016,886.0 | -15.62% |
| 2023-11 | $51.68 | $45.52 | $6.16 | 1,499,553.0 | +10.69% |
| 2023-10 | $48.62 | $40.12 | $8.50 | 727,323.0 | +10.13% |
| 2023-09 | $44.51 | $40.20 | $4.30 | 1,604,181.0 | +0.53% |
| 2023-08 | $49.43 | $36.50 | $12.93 | 3,855,894.0 | -12.33% |
| 2023-07 | $54.84 | $44.60 | $10.24 | 508,154.0 | -12.78% |
| 2023-06 | $58.81 | $51.19 | $7.62 | 658,767.0 | +1.49% |
| 2023-05 | $56.52 | $41.80 | $14.72 | 1,030,872.0 | +14.40% |
| 2023-04 | $51.50 | $46.17 | $5.33 | 301,385.0 | -0.82% |
| 2023-03 | $54.34 | $47.42 | $6.92 | 891,703.0 | -5.95% |
| 2023-02 | $52.08 | $45.63 | $6.45 | 964,293.0 | -0.34% |
| 2023-01 | $51.38 | $44.63 | $6.75 | 684,002.0 | +11.80% |
1.08%
0.12%
자본화:
|
볼륨(24시간):