58,040€
0,03%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 58,08 | 58,10 | 58,06 | 58,06 | 0,05% | - |
| 15.06.2026 | 60,99 | 61,18 | 57,47 | 58,03 | -5,76% | - |
| 12.06.2026 | 60,48 | 61,67 | 59,71 | 61,58 | 2,22% | - |
| 11.06.2026 | 61,41 | 62,83 | 60,05 | 60,24 | -1,81% | - |
| 10.06.2026 | 60,25 | 62,36 | 59,97 | 61,35 | 1,71% | - |
| 09.06.2026 | 62,76 | 62,92 | 59,83 | 60,32 | -3,83% | - |
| 08.06.2026 | 63,75 | 64,06 | 62,05 | 62,72 | 1,23% | 7.656,00 |
| 05.06.2026 | 62,69 | 62,85 | 61,08 | 61,96 | -1,01% | - |
| 04.06.2026 | 63,18 | 63,38 | 61,34 | 62,59 | -1,01% | - |
| 03.06.2026 | 62,97 | 64,15 | 62,71 | 63,23 | 0,80% | - |
| 02.06.2026 | 60,72 | 63,36 | 60,39 | 62,73 | 3,00% | - |
| 01.06.2026 | 60,01 | 62,29 | 59,95 | 60,90 | 1,64% | - |
| 29.05.2026 | 58,67 | 60,01 | 58,20 | 59,92 | 1,99% | - |
| 28.05.2026 | 58,70 | 59,32 | 58,23 | 58,75 | -0,05% | - |
| 27.05.2026 | 58,90 | 59,41 | 56,49 | 58,78 | -0,25% | - |
| 26.05.2026 | 59,28 | 60,69 | 58,74 | 58,93 | -0,71% | - |
| 25.05.2026 | 60,29 | 60,29 | 59,27 | 59,35 | -1,46% | - |
| 22.05.2026 | 58,94 | 60,27 | 58,49 | 60,23 | 2,34% | - |
| 21.05.2026 | 61,17 | 61,90 | 58,65 | 58,85 | -3,75% | 72.900,00 |
| 20.05.2026 | 61,92 | 62,53 | 60,43 | 61,14 | -1,23% | - |
| 19.05.2026 | 60,92 | 62,21 | 59,77 | 61,90 | 2,20% | - |
| 18.05.2026 | 59,81 | 61,85 | 58,75 | 60,57 | 0,46% | - |
| 15.05.2026 | 58,96 | 60,45 | 58,85 | 60,29 | 2,29% | - |
| 14.05.2026 | 59,32 | 59,69 | 58,40 | 58,94 | -0,07% | - |
| 13.05.2026 | 60,79 | 61,76 | 58,52 | 58,98 | -2,95% | - |
| 12.05.2026 | 61,90 | 62,22 | 60,71 | 60,77 | -1,73% | - |
| 11.05.2026 | 62,24 | 62,74 | 61,08 | 61,84 | 0,60% | - |
| 08.05.2026 | 60,09 | 61,77 | 59,10 | 61,47 | 2,30% | - |
| 07.05.2026 | 60,53 | 60,59 | 58,34 | 60,09 | -0,84% | 7.200,00 |
| 06.05.2026 | 63,57 | 63,63 | 59,52 | 60,60 | -4,87% | - |
| 05.05.2026 | 61,51 | 63,91 | 60,96 | 63,70 | 3,75% | - |
| 04.05.2026 | 58,97 | 61,44 | 58,82 | 61,40 | 7,23% | - |
| 30.04.2026 | 56,38 | 57,30 | 55,01 | 57,26 | 1,49% | - |
| 29.04.2026 | 53,70 | 57,24 | 53,62 | 56,42 | 5,30% | - |
| 28.04.2026 | 52,80 | 54,16 | 52,80 | 53,58 | 1,55% | 9.000,00 |
| 27.04.2026 | 51,35 | 52,95 | 51,24 | 52,76 | 2,59% | - |
| 24.04.2026 | 50,94 | 51,81 | 50,55 | 51,43 | 0,88% | - |
| 23.04.2026 | 50,65 | 51,39 | 50,27 | 50,98 | 0,37% | - |
| 22.04.2026 | 50,79 | 51,82 | 50,24 | 50,79 | -0,29% | - |
| 21.04.2026 | 49,18 | 51,05 | 49,10 | 50,94 | 3,74% | - |
| 20.04.2026 | 50,00 | 50,33 | 48,43 | 49,11 | 1,32% | - |
| 17.04.2026 | 51,08 | 51,25 | 46,90 | 48,47 | -5,08% | - |
| 16.04.2026 | 49,38 | 51,35 | 49,38 | 51,06 | 3,50% | 1.700,00 |
| 15.04.2026 | 48,46 | 49,66 | 47,50 | 49,34 | 1,75% | - |
| 14.04.2026 | 49,76 | 49,81 | 48,27 | 48,49 | -2,62% | - |
| 13.04.2026 | 50,50 | 50,69 | 48,91 | 49,79 | 1,78% | 12.750,00 |
| 10.04.2026 | 48,25 | 49,12 | 47,28 | 48,92 | 1,49% | - |
| 09.04.2026 | 49,86 | 50,31 | 47,73 | 48,20 | -3,35% | 3.200,00 |
| 08.04.2026 | 50,66 | 50,75 | 48,28 | 49,87 | -4,92% | 696,00 |
| 07.04.2026 | 53,25 | 54,25 | 52,32 | 52,45 | 0,38% | - |
| 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% | - |