Stockscreener 앱 받기
39.76
0.33%
0.13
시간 외 거래:
39.73
-0.03
-0.08%
Delek Logistics Partners Lp 주식 (DKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $39.89 | $39.38 | $0.505 | 105,522.0 | +0.33% |
| 2024-11-20 | $39.75 | $39.35 | $0.40 | 95,685.0 | +0.43% |
| 2024-11-19 | $39.50 | $39.03 | $0.4699 | 139,555.0 | +1.18% |
| 2024-11-18 | $39.16 | $38.45 | $0.71 | 202,341.0 | +0.10% |
| 2024-11-15 | $39.20 | $38.67 | $0.525 | 136,208.0 | +0.46% |
| 2024-11-14 | $38.97 | $38.37 | $0.60 | 105,440.0 | -0.10% |
| 2024-11-13 | $39.06 | $38.32 | $0.74 | 208,764.0 | +1.33% |
| 2024-11-12 | $38.39 | $37.75 | $0.64 | 210,710.0 | +0.60% |
| 2024-11-11 | $38.42 | $37.87 | $0.55 | 267,418.0 | -0.70% |
| 2024-11-08 | $38.98 | $37.96 | $1.02 | 594,209.0 | -3.67% |
| 2024-11-07 | $40.16 | $39.30 | $0.865 | 225,206.0 | +1.35% |
| 2024-11-06 | $40.13 | $38.88 | $1.25 | 275,860.0 | -0.56% |
| 2024-11-05 | $39.53 | $38.80 | $0.73 | 134,466.0 | +1.59% |
| 2024-11-04 | $39.48 | $38.82 | $0.66 | 140,313.0 | -0.23% |
| 2024-11-01 | $39.23 | $38.65 | $0.58 | 127,828.0 | +1.04% |
| 2024-10-31 | $38.93 | $38.31 | $0.62 | 183,656.0 | +0.05% |
| 2024-10-30 | $38.72 | $38.32 | $0.40 | 92,918.0 | +1.29% |
| 2024-10-29 | $38.80 | $38.00 | $0.80 | 132,142.0 | -1.07% |
| 2024-10-28 | $39.14 | $38.47 | $0.67 | 113,352.0 | -1.26% |
| 2024-10-25 | $39.22 | $38.80 | $0.42 | 99,689.0 | -0.20% |
| 2024-10-24 | $39.35 | $38.75 | $0.60 | 135,107.0 | +0.10% |
| 2024-10-23 | $39.58 | $38.92 | $0.6649 | 125,553.0 | -0.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.16 | $37.75 | $2.41 | 3,075,047.0 | +3.09% |
| 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% |
Delek Logistics Partners Lp 주식 (DKL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.42 | $42.60 | $8.82 | 1,672,975.0 | -11.62% |
| 2022-11 | $57.20 | $50.26 | $6.94 | 1,562,289.0 | -6.62% |
| 2022-10 | $56.35 | $49.30 | $7.05 | 1,421,738.0 | +7.64% |
| 2022-09 | $64.47 | $48.82 | $15.65 | 4,669,499.0 | -17.85% |
| 2022-08 | $63.89 | $48.02 | $15.87 | 1,854,142.0 | +12.46% |
| 2022-07 | $55.64 | $46.07 | $9.57 | 690,458.0 | +13.22% |
| 2022-06 | $56.31 | $43.14 | $13.17 | 1,058,702.0 | -9.18% |
| 2022-05 | $58.55 | $47.06 | $11.49 | 1,348,112.0 | +7.26% |
| 2022-04 | $54.58 | $43.96 | $10.62 | 1,854,924.0 | +13.64% |
| 2022-03 | $44.41 | $39.00 | $5.41 | 1,199,794.0 | +3.75% |
| 2022-02 | $45.14 | $40.75 | $4.39 | 1,306,456.0 | -5.36% |
| 2022-01 | $45.04 | $40.81 | $4.23 | 1,073,890.0 | +4.84% |
5.12%
1.64%
자본화:
|
볼륨(24시간):