93,760€
0,75%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 93,09 | 94,61 | 90,51 | 93,77 | 0,84% | - |
| 24.09.2026 | 93,15 | 96,13 | 92,92 | 92,99 | -0,27% | - |
| 23.09.2026 | 93,35 | 96,86 | 90,62 | 93,24 | -0,31% | 810,00 |
| 22.09.2026 | 95,19 | 96,37 | 92,51 | 93,53 | -1,87% | 5.700,00 |
| 21.09.2026 | 101,20 | 102,75 | 94,73 | 95,31 | -5,59% | 924,00 |
| 18.09.2026 | 101,68 | 102,68 | 99,88 | 100,95 | -0,62% | - |
| 17.09.2026 | 99,72 | 101,63 | 97,39 | 101,58 | 2,19% | 100,00 |
| 16.09.2026 | 97,70 | 100,03 | 94,86 | 99,40 | 2,10% | 7.056,00 |
| 15.09.2026 | 92,58 | 97,64 | 92,27 | 97,36 | 5,17% | - |
| 14.09.2026 | 94,16 | 96,75 | 91,15 | 92,57 | -0,51% | - |
| 11.09.2026 | 92,98 | 96,61 | 91,58 | 93,04 | 0,28% | 1.278,00 |
| 10.09.2026 | 93,10 | 95,35 | 92,37 | 92,78 | -0,22% | - |
| 09.09.2026 | 93,16 | 94,26 | 91,23 | 92,98 | -0,46% | - |
| 08.09.2026 | 89,99 | 94,51 | 89,87 | 93,41 | 3,74% | - |
| 07.09.2026 | 91,25 | 91,26 | 89,58 | 90,04 | -0,76% | - |
| 04.09.2026 | 91,27 | 91,87 | 88,90 | 90,73 | -0,57% | 2.464,00 |
| 03.09.2026 | 91,63 | 93,09 | 90,35 | 91,25 | -0,32% | - |
| 02.09.2026 | 89,64 | 92,48 | 89,00 | 91,54 | 2,17% | - |
| 01.09.2026 | 87,59 | 89,70 | 87,05 | 89,60 | 2,81% | - |
| 31.08.2026 | 87,43 | 88,70 | 84,85 | 87,15 | 1,27% | - |
| 28.08.2026 | 83,29 | 86,38 | 83,27 | 86,06 | 3,18% | - |
| 27.08.2026 | 82,91 | 84,31 | 81,31 | 83,41 | 0,51% | - |
| 26.08.2026 | 80,77 | 84,10 | 78,91 | 82,99 | 3,30% | 15.640,00 |
| 25.08.2026 | 81,68 | 81,93 | 80,04 | 80,34 | -1,48% | - |
| 24.08.2026 | 83,31 | 84,00 | 80,50 | 81,55 | -2,08% | 940,00 |
| 21.08.2026 | 79,32 | 83,51 | 79,29 | 83,28 | 4,95% | - |
| 20.08.2026 | 81,03 | 82,53 | 78,96 | 79,35 | -2,00% | - |
| 19.08.2026 | 82,12 | 83,58 | 80,70 | 80,97 | -1,90% | - |
| 18.08.2026 | 81,98 | 83,06 | 81,07 | 82,54 | 0,63% | - |
| 17.08.2026 | 80,85 | 82,49 | 80,41 | 82,02 | 1,33% | - |
| 14.08.2026 | 79,62 | 80,94 | 78,91 | 80,94 | 1,80% | - |
| 13.08.2026 | 76,33 | 79,81 | 75,71 | 79,51 | 4,96% | - |
| 12.08.2026 | 75,14 | 76,52 | 73,53 | 75,75 | 2,14% | - |
| 11.08.2026 | 73,37 | 75,39 | 73,06 | 74,16 | 0,45% | 7.050,00 |
| 10.08.2026 | 71,16 | 74,12 | 71,04 | 73,83 | 4,93% | - |
| 07.08.2026 | 71,91 | 72,19 | 69,62 | 70,36 | -2,11% | - |
| 06.08.2026 | 71,95 | 73,46 | 70,56 | 71,88 | 0,07% | 2.106,00 |
| 05.08.2026 | 76,63 | 77,51 | 71,80 | 71,83 | -6,20% | - |
| 04.08.2026 | 77,11 | 77,35 | 74,26 | 76,58 | -0,48% | - |
| 03.08.2026 | 78,97 | 80,13 | 76,15 | 76,95 | -2,96% | - |
| 31.07.2026 | 80,52 | 81,34 | 78,36 | 79,30 | -1,05% | - |
| 30.07.2026 | 78,61 | 80,75 | 77,15 | 80,14 | 1,96% | - |
| 29.07.2026 | 78,28 | 80,86 | 78,19 | 78,60 | 0,03% | 6.343,00 |
| 28.07.2026 | 80,44 | 85,00 | 77,52 | 78,58 | -0,98% | 140,00 |
| 27.07.2026 | 77,61 | 80,64 | 74,08 | 79,36 | 2,15% | 9.200,00 |
| 24.07.2026 | 78,28 | 79,83 | 77,59 | 77,69 | -0,75% | 4.800,00 |
| 23.07.2026 | 80,21 | 81,57 | 77,77 | 78,28 | -1,71% | - |
| 22.07.2026 | 80,32 | 82,16 | 79,39 | 79,64 | -0,96% | - |
| 21.07.2026 | 79,42 | 81,09 | 78,93 | 80,41 | 1,63% | 95,00 |
| 20.07.2026 | 78,25 | 80,09 | 76,87 | 79,12 | 2,78% | 76,00 |
| 17.07.2026 | 75,65 | 77,42 | 75,59 | 76,98 | 1,74% | - |
| 16.07.2026 | 73,17 | 76,18 | 73,13 | 75,66 | 3,35% | - |
| 15.07.2026 | 72,70 | 73,31 | 71,65 | 73,21 | 0,70% | - |
| 14.07.2026 | 71,69 | 72,70 | 70,90 | 72,70 | 1,30% | - |
| 13.07.2026 | 69,63 | 72,06 | 68,68 | 71,77 | 5,22% | 4.350,00 |
| 10.07.2026 | 67,77 | 68,85 | 66,63 | 68,21 | 0,56% | - |
| 09.07.2026 | 68,89 | 68,89 | 67,37 | 67,83 | -1,30% | - |
| 08.07.2026 | 64,67 | 69,12 | 64,41 | 68,72 | 5,89% | - |
| 07.07.2026 | 65,12 | 65,66 | 63,49 | 64,90 | -0,25% | - |
| 06.07.2026 | 63,46 | 65,61 | 62,81 | 65,06 | 2,47% | - |
| 03.07.2026 | 63,39 | 63,51 | 63,23 | 63,49 | 0,08% | - |
| 02.07.2026 | 63,73 | 64,97 | 63,07 | 63,44 | -0,55% | 520,00 |
| 01.07.2026 | 60,97 | 63,81 | 60,93 | 63,79 | 4,61% | - |
| 30.06.2026 | 62,20 | 63,03 | 60,88 | 60,98 | -1,69% | - |
| 29.06.2026 | 60,19 | 62,99 | 59,75 | 62,03 | 3,44% | - |
| 26.06.2026 | 59,49 | 60,20 | 58,30 | 59,97 | 0,62% | - |
| 25.06.2026 | 57,84 | 60,01 | 57,55 | 59,60 | 2,90% | - |
| 24.06.2026 | 59,33 | 59,33 | 56,46 | 57,92 | 0,17% | - |
| 23.06.2026 | 57,56 | 58,48 | 56,74 | 57,82 | 0,35% | - |
| 22.06.2026 | 56,26 | 57,66 | 55,77 | 57,62 | 2,62% | 1.505,00 |
| 19.06.2026 | 56,35 | 56,37 | 56,15 | 56,15 | 0,07% | - |
| 18.06.2026 | 57,37 | 57,65 | 55,67 | 56,11 | -1,97% | - |
| 17.06.2026 | 57,68 | 57,93 | 56,42 | 57,24 | -0,19% | - |
| 16.06.2026 | 58,08 | 58,10 | 56,95 | 57,35 | -1,17% | - |
| 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% | - |