58,010€
-0,09%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 61,57 | 63,90 | 61,03 | 63,76 | 3,82% | 1.885,00 |
| 04.05.2026 | 59,07 | 61,45 | 58,65 | 61,41 | 7,21% | 1.783,00 |
| 30.04.2026 | 56,30 | 57,32 | 55,01 | 57,28 | 1,36% | 36,00 |
| 29.04.2026 | 53,67 | 57,25 | 53,60 | 56,51 | 5,52% | 949,00 |
| 28.04.2026 | 52,89 | 54,16 | 52,74 | 53,56 | 1,57% | 554,00 |
| 27.04.2026 | 51,41 | 52,95 | 51,13 | 52,73 | 2,56% | 38,00 |
| 24.04.2026 | 51,01 | 51,82 | 50,53 | 51,41 | 0,93% | 2.711,00 |
| 23.04.2026 | 50,58 | 51,37 | 50,28 | 50,94 | 0,29% | 150,00 |
| 22.04.2026 | 50,91 | 51,85 | 50,23 | 50,79 | -0,02% | 1.064,00 |
| 21.04.2026 | 49,25 | 51,03 | 49,13 | 50,80 | 3,41% | 45,00 |
| 20.04.2026 | 48,88 | 50,13 | 48,43 | 49,12 | 1,12% | 5.662,00 |
| 17.04.2026 | 51,07 | 51,19 | 46,94 | 48,58 | -4,88% | 35,00 |
| 16.04.2026 | 49,41 | 51,35 | 49,35 | 51,07 | 3,40% | 485,00 |
| 15.04.2026 | 48,54 | 49,62 | 47,53 | 49,39 | 1,85% | - |
| 14.04.2026 | 49,78 | 49,79 | 48,25 | 48,50 | -2,46% | 727,00 |
| 13.04.2026 | 50,71 | 50,74 | 48,95 | 49,72 | 1,45% | 6.300,00 |
| 10.04.2026 | 48,16 | 49,12 | 47,25 | 49,01 | 1,63% | - |
| 09.04.2026 | 49,86 | 50,26 | 47,75 | 48,22 | -3,29% | 94,00 |
| 08.04.2026 | 50,50 | 50,88 | 48,45 | 49,86 | -4,95% | 1.100,00 |
| 07.04.2026 | 53,11 | 54,12 | 52,31 | 52,46 | -0,07% | 991,00 |
| 02.04.2026 | 54,12 | 54,66 | 51,87 | 52,50 | -0,01% | - |
| 01.04.2026 | 53,98 | 53,98 | 51,40 | 52,50 | -2,40% | 1.845,00 |
| 31.03.2026 | 55,26 | 55,69 | 52,89 | 53,79 | -2,20% | 272,00 |
| 30.03.2026 | 56,17 | 56,45 | 54,54 | 55,00 | -0,61% | 279,00 |
| 27.03.2026 | 54,75 | 55,72 | 54,34 | 55,34 | 0,83% | 785,00 |
| 26.03.2026 | 52,67 | 55,14 | 52,50 | 54,88 | 4,20% | 2.960,00 |
| 25.03.2026 | 53,02 | 53,76 | 52,01 | 52,67 | -0,77% | 3.150,00 |
| 24.03.2026 | 51,17 | 53,92 | 51,01 | 53,08 | 4,04% | 910,00 |
| 23.03.2026 | 52,32 | 52,79 | 49,77 | 51,02 | -1,91% | 3.675,00 |
| 20.03.2026 | 52,30 | 52,71 | 51,52 | 52,02 | -0,49% | 80,00 |
| 19.03.2026 | 52,42 | 53,89 | 51,85 | 52,27 | 0,08% | 17,00 |
| 18.03.2026 | 50,58 | 52,51 | 50,56 | 52,23 | 2,84% | - |
| 17.03.2026 | 49,28 | 51,44 | 49,10 | 50,79 | 3,06% | 7.820,00 |
| 16.03.2026 | 48,77 | 49,72 | 48,10 | 49,28 | 1,04% | 216,00 |
| 13.03.2026 | 49,91 | 50,26 | 48,72 | 48,77 | -2,05% | - |
| 12.03.2026 | 48,50 | 51,17 | 48,50 | 49,79 | 2,33% | - |
| 11.03.2026 | 45,60 | 48,79 | 45,60 | 48,66 | 6,29% | - |
| 10.03.2026 | 45,40 | 47,37 | 45,00 | 45,78 | 0,95% | 9.000,00 |
| 09.03.2026 | 48,29 | 49,12 | 45,17 | 45,35 | -6,29% | 7.770,00 |
| 06.03.2026 | 49,28 | 50,57 | 47,41 | 48,39 | -1,69% | 100,00 |
| 05.03.2026 | 48,76 | 50,77 | 48,71 | 49,23 | 1,03% | 664,00 |
| 04.03.2026 | 46,46 | 49,38 | 46,05 | 48,73 | 4,71% | 102,00 |
| 03.03.2026 | 45,92 | 48,00 | 45,48 | 46,53 | 1,08% | 8.400,00 |
| 02.03.2026 | 42,45 | 46,06 | 41,80 | 46,04 | 8,86% | 13.383,00 |
| 27.02.2026 | 42,94 | 42,96 | 40,36 | 42,29 | -1,53% | - |
| 26.02.2026 | 42,19 | 43,23 | 42,09 | 42,95 | 1,57% | - |
| 25.02.2026 | 42,06 | 42,40 | 41,32 | 42,28 | 0,33% | 30,00 |
| 24.02.2026 | 42,17 | 42,64 | 41,33 | 42,15 | 0,12% | - |
| 23.02.2026 | 42,88 | 43,78 | 41,48 | 42,10 | -2,85% | 390,00 |
| 20.02.2026 | 42,99 | 44,10 | 42,35 | 43,33 | 1,08% | 280,00 |
| 19.02.2026 | 43,60 | 43,88 | 42,39 | 42,87 | -1,93% | - |
| 18.02.2026 | 48,88 | 49,04 | 40,17 | 43,71 | -10,25% | 1.284,00 |
| 17.02.2026 | 49,50 | 49,70 | 48,20 | 48,70 | -1,42% | - |
| 16.02.2026 | 49,20 | 49,50 | 49,20 | 49,40 | 0,00% | 15,00 |
| 13.02.2026 | 48,40 | 49,60 | 48,00 | 49,40 | 2,07% | - |
| 12.02.2026 | 49,40 | 49,90 | 47,80 | 48,40 | -2,42% | - |
| 11.02.2026 | 48,40 | 49,80 | 48,40 | 49,60 | 2,27% | - |
| 10.02.2026 | 48,80 | 49,00 | 48,20 | 48,50 | -0,61% | 8.650,00 |
| 09.02.2026 | 49,60 | 49,60 | 48,80 | 48,80 | -1,41% | - |
| 06.02.2026 | 48,00 | 49,70 | 47,90 | 49,50 | 3,34% | 107,00 |
| 05.02.2026 | 48,10 | 48,30 | 47,00 | 47,90 | -0,83% | 526,00 |
| 04.02.2026 | 46,30 | 48,40 | 46,10 | 48,30 | 4,55% | 58,00 |
| 03.02.2026 | 43,80 | 46,30 | 43,60 | 46,20 | 5,24% | 184,00 |
| 02.02.2026 | 43,60 | 44,10 | 42,60 | 43,90 | 0,00% | - |
| 30.01.2026 | 42,80 | 43,90 | 42,30 | 43,90 | 2,33% | - |
| 29.01.2026 | 42,30 | 44,10 | 42,30 | 42,90 | 0,94% | - |
| 28.01.2026 | 41,80 | 42,50 | 41,60 | 42,50 | 2,41% | 1.570,00 |
| 27.01.2026 | 41,60 | 42,00 | 41,20 | 41,50 | -0,24% | - |
| 26.01.2026 | 42,30 | 42,80 | 41,40 | 41,60 | -1,42% | 9.714,00 |
| 23.01.2026 | 42,20 | 43,60 | 42,10 | 42,20 | 0,24% | 118,00 |
| 22.01.2026 | 42,80 | 43,40 | 42,00 | 42,10 | -1,86% | 4.720,00 |
| 21.01.2026 | 41,20 | 43,40 | 40,90 | 42,90 | 4,63% | - |
| 20.01.2026 | 41,70 | 42,10 | 40,80 | 41,00 | -1,91% | 7.596,00 |
| 19.01.2026 | 41,70 | 41,90 | 41,50 | 41,80 | -0,48% | - |
| 16.01.2026 | 42,90 | 43,10 | 41,80 | 42,00 | -2,33% | - |
| 15.01.2026 | 43,60 | 43,80 | 42,80 | 43,00 | -1,15% | 4.800,00 |
| 14.01.2026 | 42,20 | 43,90 | 42,20 | 43,50 | 2,59% | 15,00 |
| 13.01.2026 | 42,40 | 43,00 | 42,00 | 42,40 | 0,00% | - |
| 12.01.2026 | 42,90 | 43,10 | 42,10 | 42,40 | -2,08% | - |
| 09.01.2026 | 43,40 | 43,70 | 42,20 | 43,30 | -0,46% | - |
| 08.01.2026 | 41,10 | 44,00 | 41,10 | 43,50 | 5,33% | 1.188,00 |
| 07.01.2026 | 41,30 | 42,70 | 40,60 | 41,30 | 0,00% | - |
| 06.01.2026 | 42,10 | 42,80 | 41,20 | 41,30 | -1,90% | 5.700,00 |
| 05.01.2026 | 41,00 | 42,60 | 40,10 | 42,10 | 5,51% | 1.680,00 |
| 02.01.2026 | 39,30 | 40,20 | 39,20 | 39,90 | 2,84% | - |
| 30.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 29.12.2025 | 38,80 | 39,20 | 38,80 | 39,00 | -2,26% | 5.600,00 |
| 23.12.2025 | 39,40 | 39,90 | 39,40 | 39,90 | 0,76% | - |
| 22.12.2025 | 40,20 | 40,90 | 39,60 | 39,60 | -1,98% | - |
| 19.12.2025 | 39,80 | 40,50 | 39,80 | 40,40 | 1,25% | - |
| 18.12.2025 | 40,20 | 40,80 | 39,80 | 39,90 | -1,48% | 80,00 |
| 17.12.2025 | 40,60 | 41,00 | 40,00 | 40,50 | -0,25% | 3.400,00 |
| 16.12.2025 | 42,10 | 42,20 | 40,20 | 40,60 | -4,02% | - |
| 15.12.2025 | 42,10 | 42,30 | 41,60 | 42,30 | 0,48% | 14,00 |
| 12.12.2025 | 41,80 | 42,30 | 41,60 | 42,10 | 0,24% | 7,00 |
| 11.12.2025 | 43,00 | 43,00 | 41,80 | 42,00 | -2,10% | - |
| 10.12.2025 | 42,80 | 43,20 | 42,00 | 42,90 | -0,23% | 420,00 |
| 09.12.2025 | 42,50 | 43,00 | 42,20 | 43,00 | 1,42% | 480,00 |
| 08.12.2025 | 42,90 | 43,10 | 42,20 | 42,40 | -1,40% | - |
| 05.12.2025 | 43,20 | 44,00 | 42,90 | 43,00 | -0,46% | - |