52,750€
0,48%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 54,25 | 56,00 | 51,75 | 52,25 | -0,95% | - |
| 01.04.2026 | 53,75 | 54,25 | 51,25 | 52,75 | -1,86% | - |
| 31.03.2026 | 55,25 | 55,75 | 52,75 | 53,75 | -2,27% | - |
| 30.03.2026 | 56,00 | 56,50 | 54,75 | 55,00 | -0,45% | 9.190,00 |
| 27.03.2026 | 54,75 | 55,75 | 54,25 | 55,25 | 0,00% | - |
| 26.03.2026 | 52,75 | 55,25 | 52,75 | 55,25 | 4,74% | - |
| 25.03.2026 | 53,25 | 53,75 | 52,25 | 52,75 | -0,47% | - |
| 24.03.2026 | 51,25 | 53,75 | 51,25 | 53,00 | 3,41% | - |
| 23.03.2026 | 52,25 | 52,75 | 49,90 | 51,25 | -1,91% | 10.800,00 |
| 20.03.2026 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 19.03.2026 | 52,25 | 53,75 | 51,75 | 52,25 | 0,97% | - |
| 18.03.2026 | 50,75 | 51,75 | 50,50 | 51,75 | 1,97% | - |
| 17.03.2026 | 49,30 | 51,25 | 49,10 | 50,75 | 2,94% | - |
| 16.03.2026 | 48,90 | 49,70 | 48,10 | 49,30 | 1,23% | - |
| 13.03.2026 | 49,70 | 50,05 | 48,70 | 48,70 | -2,01% | - |
| 12.03.2026 | 48,50 | 51,25 | 48,50 | 49,70 | 2,05% | - |
| 11.03.2026 | 45,70 | 48,70 | 45,70 | 48,70 | 6,56% | - |
| 10.03.2026 | 45,50 | 47,30 | 45,00 | 45,70 | 0,66% | - |
| 09.03.2026 | 48,30 | 49,30 | 45,10 | 45,40 | -6,00% | - |
| 06.03.2026 | 49,30 | 50,75 | 47,50 | 48,30 | -2,03% | - |
| 05.03.2026 | 48,80 | 50,75 | 48,70 | 49,30 | 1,23% | - |
| 04.03.2026 | 46,50 | 49,40 | 46,10 | 48,70 | 4,73% | - |
| 03.03.2026 | 45,90 | 47,90 | 45,50 | 46,50 | 1,09% | - |
| 02.03.2026 | 42,40 | 46,10 | 42,40 | 46,00 | 8,75% | - |
| 27.02.2026 | 42,90 | 42,90 | 40,30 | 42,30 | -1,40% | - |
| 26.02.2026 | 42,10 | 43,30 | 42,10 | 42,90 | 1,42% | - |
| 25.02.2026 | 42,10 | 42,50 | 41,30 | 42,30 | 0,48% | - |
| 24.02.2026 | 42,10 | 42,50 | 41,30 | 42,10 | 0,00% | - |
| 23.02.2026 | 42,90 | 43,70 | 41,50 | 42,10 | -2,55% | - |
| 20.02.2026 | 42,90 | 44,10 | 42,40 | 43,20 | 0,70% | - |
| 19.02.2026 | 43,50 | 43,90 | 42,30 | 42,90 | -1,83% | - |
| 18.02.2026 | 48,90 | 49,20 | 40,00 | 43,70 | -10,45% | 3.100,00 |
| 17.02.2026 | 49,30 | 49,80 | 48,10 | 48,80 | -1,21% | - |
| 16.02.2026 | 49,40 | 49,50 | 49,40 | 49,40 | 0,20% | - |
| 13.02.2026 | 48,30 | 49,60 | 48,10 | 49,30 | 2,28% | - |
| 12.02.2026 | 49,60 | 49,80 | 47,90 | 48,20 | -2,43% | - |
| 11.02.2026 | 48,50 | 49,70 | 48,40 | 49,40 | 1,86% | - |
| 10.02.2026 | 48,90 | 49,00 | 48,10 | 48,50 | -0,82% | - |
| 09.02.2026 | 49,50 | 49,90 | 48,90 | 48,90 | -1,21% | 4.500,00 |
| 06.02.2026 | 48,00 | 49,70 | 47,90 | 49,50 | 2,91% | - |
| 05.02.2026 | 48,10 | 48,30 | 47,00 | 48,10 | -0,21% | - |
| 04.02.2026 | 46,30 | 48,30 | 46,10 | 48,20 | 4,78% | - |
| 03.02.2026 | 43,90 | 46,30 | 43,70 | 46,00 | 4,78% | - |
| 02.02.2026 | 43,30 | 44,10 | 42,60 | 43,90 | 0,69% | - |
| 30.01.2026 | 42,90 | 43,70 | 42,30 | 43,60 | 1,63% | - |
| 29.01.2026 | 42,30 | 44,10 | 42,30 | 42,90 | 1,90% | - |
| 28.01.2026 | 41,70 | 42,30 | 41,50 | 42,10 | 1,69% | 1.700,00 |
| 27.01.2026 | 41,50 | 41,90 | 41,30 | 41,40 | -0,72% | - |
| 26.01.2026 | 42,10 | 42,80 | 41,30 | 41,70 | -1,18% | - |
| 23.01.2026 | 42,30 | 43,60 | 42,10 | 42,20 | 0,00% | - |
| 22.01.2026 | 42,90 | 43,30 | 42,10 | 42,20 | -1,40% | - |
| 21.01.2026 | 41,10 | 43,50 | 40,90 | 42,80 | 4,14% | - |
| 20.01.2026 | 41,50 | 41,80 | 40,90 | 41,10 | -1,20% | - |
| 19.01.2026 | 41,70 | 41,70 | 41,50 | 41,60 | -0,72% | - |
| 16.01.2026 | 42,90 | 43,20 | 41,90 | 41,90 | -2,33% | - |
| 15.01.2026 | 43,30 | 43,60 | 42,70 | 42,90 | -0,46% | 7.800,00 |
| 14.01.2026 | 42,40 | 43,90 | 42,20 | 43,10 | 1,41% | - |
| 13.01.2026 | 42,50 | 42,90 | 42,10 | 42,50 | 0,47% | - |
| 12.01.2026 | 43,10 | 43,10 | 42,10 | 42,30 | -2,31% | - |
| 09.01.2026 | 43,50 | 44,00 | 42,30 | 43,30 | -1,14% | - |
| 08.01.2026 | 41,10 | 44,10 | 41,10 | 43,80 | 6,05% | - |
| 07.01.2026 | 41,10 | 42,80 | 40,70 | 41,30 | 0,24% | - |
| 06.01.2026 | 41,90 | 42,90 | 41,10 | 41,20 | -2,14% | - |
| 05.01.2026 | 41,10 | 42,50 | 40,20 | 42,10 | 4,99% | - |
| 02.01.2026 | 39,30 | 40,10 | 39,30 | 40,10 | 2,82% | - |
| 30.12.2025 | 39,10 | 39,10 | 39,00 | 39,00 | 0,00% | - |
| 29.12.2025 | 39,10 | 39,30 | 38,80 | 39,00 | -1,76% | - |
| 23.12.2025 | 40,10 | 40,10 | 39,40 | 39,70 | 0,25% | - |
| 22.12.2025 | 40,50 | 41,00 | 39,60 | 39,60 | -1,00% | - |
| 19.12.2025 | 40,10 | 40,50 | 39,90 | 40,00 | -0,99% | - |
| 18.12.2025 | 40,50 | 40,70 | 40,20 | 40,40 | 0,25% | - |
| 17.12.2025 | 41,10 | 41,10 | 40,10 | 40,30 | -0,74% | - |
| 16.12.2025 | 41,80 | 42,10 | 40,20 | 40,60 | -3,79% | - |
| 15.12.2025 | 42,10 | 42,20 | 41,60 | 42,20 | 0,72% | - |
| 12.12.2025 | 42,00 | 42,30 | 41,60 | 41,90 | -1,41% | - |
| 11.12.2025 | 42,80 | 42,90 | 42,10 | 42,50 | -0,93% | - |
| 10.12.2025 | 42,80 | 43,00 | 42,00 | 42,90 | 0,47% | - |
| 09.12.2025 | 42,40 | 43,00 | 42,10 | 42,70 | 0,71% | 1.800,00 |
| 08.12.2025 | 43,00 | 43,00 | 42,10 | 42,40 | -2,53% | - |
| 05.12.2025 | 43,20 | 43,90 | 43,20 | 43,50 | 0,23% | - |
| 04.12.2025 | 44,30 | 44,80 | 42,80 | 43,40 | -0,91% | - |
| 03.12.2025 | 44,60 | 45,00 | 43,10 | 43,80 | -2,23% | - |
| 02.12.2025 | 45,60 | 45,70 | 43,90 | 44,80 | -2,40% | - |
| 01.12.2025 | 45,50 | 46,10 | 45,40 | 45,90 | 1,10% | - |
| 28.11.2025 | 45,10 | 46,00 | 45,00 | 45,40 | 1,34% | - |
| 26.11.2025 | 45,50 | 45,70 | 44,80 | 44,80 | -1,32% | - |
| 25.11.2025 | 46,10 | 46,10 | 44,70 | 45,40 | -0,44% | - |
| 24.11.2025 | 45,80 | 46,30 | 44,60 | 45,60 | -0,22% | - |
| 21.11.2025 | 45,40 | 46,00 | 44,90 | 45,70 | 0,44% | - |
| 20.11.2025 | 47,00 | 47,30 | 45,40 | 45,50 | -2,78% | - |
| 19.11.2025 | 48,10 | 48,30 | 46,10 | 46,80 | -2,70% | - |
| 18.11.2025 | 47,40 | 48,40 | 47,20 | 48,10 | 0,42% | - |
| 17.11.2025 | 48,50 | 48,70 | 47,90 | 47,90 | -1,24% | - |
| 14.11.2025 | 46,30 | 48,70 | 46,30 | 48,50 | 2,75% | - |
| 13.11.2025 | 46,90 | 47,20 | 46,70 | 47,20 | 0,00% | - |
| 12.11.2025 | 47,60 | 47,70 | 46,90 | 47,20 | -0,42% | - |
| 11.11.2025 | 47,80 | 48,50 | 47,40 | 47,40 | -0,42% | - |
| 10.11.2025 | 47,30 | 48,20 | 46,70 | 47,60 | 1,49% | - |
| 07.11.2025 | 46,40 | 47,00 | 45,70 | 46,90 | -1,68% | - |
| 06.11.2025 | 46,00 | 48,10 | 45,90 | 47,70 | 3,70% | - |