Stockscreener 앱 받기
44.94
0.42%
0.19
시간 외 거래:
44.88
-0.06
-0.13%
Delek Logistics Partners Lp 주식 (DKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $45.33 | $44.42 | $0.91 | 38,959.0 | +0.42% |
| 2025-12-12 | $45.50 | $44.58 | $0.92 | 39,611.0 | -1.02% |
| 2025-12-11 | $45.45 | $44.50 | $0.95 | 36,884.0 | +0.42% |
| 2025-12-10 | $45.86 | $44.56 | $1.30 | 58,535.0 | -0.95% |
| 2025-12-09 | $46.23 | $45.45 | $0.78 | 38,888.0 | -0.61% |
| 2025-12-08 | $46.26 | $45.50 | $0.7598 | 37,688.0 | -0.20% |
| 2025-12-05 | $46.81 | $45.80 | $1.01 | 42,284.0 | -1.67% |
| 2025-12-04 | $46.60 | $45.36 | $1.24 | 28,857.0 | +1.70% |
| 2025-12-03 | $46.25 | $45.30 | $0.95 | 48,149.0 | +1.13% |
| 2025-12-02 | $46.72 | $45.10 | $1.62 | 42,581.0 | -2.56% |
| 2025-12-01 | $46.93 | $45.56 | $1.37 | 56,824.0 | +1.44% |
| 2025-11-28 | $46.60 | $45.56 | $1.04 | 34,722.0 | -1.06% |
| 2025-11-26 | $46.33 | $45.85 | $0.4844 | 30,944.0 | +1.11% |
| 2025-11-25 | $45.82 | $44.81 | $1.01 | 34,138.0 | +1.98% |
| 2025-11-24 | $45.25 | $44.12 | $1.13 | 49,992.0 | +0.20% |
| 2025-11-21 | $45.32 | $44.32 | $1.00 | 64,330.0 | +0.67% |
| 2025-11-20 | $45.99 | $44.11 | $1.88 | 73,822.0 | -0.34% |
| 2025-11-19 | $45.64 | $44.69 | $0.9468 | 33,596.0 | -0.71% |
| 2025-11-18 | $45.27 | $44.46 | $0.815 | 37,829.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $46.93 | $44.42 | $2.51 | 508,219.0 | -1.96% |
| 2025-11 | $46.60 | $42.82 | $3.78 | 1,339,475.0 | +2.90% |
| 2025-10 | $46.91 | $42.35 | $4.56 | 1,328,011.0 | -2.17% |
| 2025-09 | $46.93 | $42.51 | $4.42 | 1,401,825.0 | +3.93% |
| 2025-08 | $48.00 | $41.72 | $6.28 | 1,790,905.0 | -4.97% |
| 2025-07 | $47.24 | $42.29 | $4.95 | 1,342,393.0 | +7.36% |
| 2025-06 | $44.14 | $41.25 | $2.89 | 2,101,595.0 | +2.80% |
| 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% |
0.74%
2.04%
자본화:
|
볼륨(24시간):