HF Sinclair Corp.
[ISIN: US4039491000]
Aktienkurse
44,160$ 1,38%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid: Ask:

Aktienkurse zur HF Sinclair Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.07.2025 43,59 44,31 43,39 44,16 1,38% 1.433.565,00
02.07.2025 42,44 43,66 41,95 43,56 3,44% 2.857.723,00
01.07.2025 41,26 42,46 40,68 42,11 2,51% 1.630.178,00
30.06.2025 40,83 41,43 40,83 41,08 -0,19% 1.537.336,00
27.06.2025 41,36 41,36 40,43 41,16 -1,03% 2.566.625,00
26.06.2025 41,25 41,85 40,96 41,59 1,56% 1.668.174,00
25.06.2025 41,02 41,23 40,35 40,95 -0,29% 2.319.377,00
24.06.2025 40,50 41,51 40,09 41,07 0,15% 2.906.199,00
23.06.2025 41,99 42,18 40,64 41,01 -2,01% 3.057.741,00
20.06.2025 41,45 42,29 41,40 41,85 0,97% 5.311.099,00
18.06.2025 41,51 42,18 41,35 41,45 -0,53% 2.340.369,00
17.06.2025 41,04 41,90 40,43 41,67 2,11% 2.584.036,00
16.06.2025 39,22 41,01 39,08 40,81 4,43% 3.343.915,00
13.06.2025 38,72 39,15 38,11 39,08 1,14% 1.745.509,00
12.06.2025 38,00 38,67 37,61 38,64 0,10% 1.611.406,00
11.06.2025 37,78 38,93 37,43 38,60 3,46% 2.605.637,00
10.06.2025 37,25 37,97 37,12 37,31 1,69% 2.740.606,00
09.06.2025 37,33 37,38 36,68 36,69 -0,19% 1.714.778,00
06.06.2025 36,65 37,64 36,65 36,76 1,21% 1.913.414,00
05.06.2025 35,61 36,76 35,29 36,32 1,99% 1.996.027,00
04.06.2025 36,62 37,18 35,42 35,61 -3,23% 3.153.396,00
03.06.2025 35,61 37,25 35,23 36,80 3,37% 2.464.399,00
02.06.2025 36,81 36,95 35,10 35,60 -1,47% 2.047.549,00
30.05.2025 36,43 36,88 36,01 36,13 -1,18% 3.100.778,00
29.05.2025 36,23 36,64 35,41 36,56 1,27% 3.003.652,00
28.05.2025 36,81 36,81 35,87 36,10 -1,37% 2.643.990,00
27.05.2025 35,97 36,62 35,65 36,60 2,87% 2.527.457,00
23.05.2025 34,77 35,73 34,77 35,58 0,37% 1.617.802,00
22.05.2025 34,79 35,81 34,42 35,45 1,31% 1.840.282,00
21.05.2025 36,15 36,19 34,93 34,99 -3,21% 2.850.871,00
20.05.2025 36,33 36,61 36,09 36,15 -0,60% 1.431.245,00
19.05.2025 36,04 36,50 35,84 36,37 -0,71% 2.363.266,00
16.05.2025 37,08 37,23 36,46 36,63 -1,61% 2.216.246,00
15.05.2025 36,00 37,26 36,00 37,23 0,05% 2.111.527,00
14.05.2025 36,58 37,36 36,35 37,21 1,36% 2.943.801,00
13.05.2025 36,18 37,16 35,80 36,71 3,70% 3.423.650,00
12.05.2025 35,66 36,44 35,27 35,40 3,78% 4.099.607,00
09.05.2025 34,63 34,78 33,96 34,11 -0,03% 1.650.294,00
08.05.2025 32,84 34,48 32,84 34,12 4,34% 2.573.190,00
07.05.2025 32,83 33,06 32,39 32,70 0,28% 2.610.730,00
06.05.2025 33,03 33,43 32,60 32,61 -0,28% 3.489.931,00
05.05.2025 31,73 32,99 31,38 32,70 2,16% 4.719.848,00
02.05.2025 31,74 32,11 31,04 32,01 2,37% 2.802.428,00
01.05.2025 30,67 32,03 30,67 31,27 3,99% 4.193.227,00
30.04.2025 29,99 30,15 29,23 30,07 -1,51% 4.588.542,00
29.04.2025 30,38 30,73 30,15 30,53 -0,49% 1.703.136,00
28.04.2025 30,45 31,12 30,40 30,68 0,56% 2.131.161,00
25.04.2025 30,18 30,65 30,08 30,51 -0,16% 1.295.576,00
24.04.2025 30,13 30,70 30,01 30,56 1,76% 2.795.814,00
23.04.2025 30,53 30,94 29,83 30,03 0,40% 2.067.676,00
22.04.2025 29,58 30,29 29,32 29,91 2,71% 2.337.945,00
21.04.2025 28,61 29,21 28,07 29,12 0,31% 2.703.924,00
17.04.2025 28,12 29,12 27,89 29,03 4,50% 2.413.653,00
16.04.2025 27,52 28,51 27,52 27,78 1,35% 3.015.385,00
15.04.2025 27,82 28,18 27,33 27,41 -1,62% 2.341.446,00
14.04.2025 28,57 28,57 27,49 27,86 0,32% 2.585.112,00
11.04.2025 26,95 27,89 26,42 27,77 3,20% 3.240.623,00
10.04.2025 27,83 27,86 25,89 26,91 -5,94% 4.411.335,00
09.04.2025 25,15 29,18 24,66 28,61 10,42% 5.387.731,00
08.04.2025 28,60 28,68 25,48 25,91 -5,95% 4.875.805,00
07.04.2025 26,33 29,17 25,79 27,55 0,22% 5.638.160,00
04.04.2025 28,47 28,47 26,02 27,49 -6,05% 6.468.885,00
03.04.2025 31,75 31,75 29,17 29,26 -12,94% 4.267.586,00
02.04.2025 32,90 33,64 32,60 33,61 1,02% 1.422.147,00
01.04.2025 32,83 33,28 32,10 33,27 1,19% 1.945.065,00
31.03.2025 32,80 33,44 32,63 32,88 -0,54% 2.236.462,00
28.03.2025 33,20 33,79 32,79 33,06 -0,63% 2.078.758,00
27.03.2025 33,61 33,91 32,82 33,27 -0,83% 1.714.188,00
26.03.2025 33,57 34,45 33,51 33,55 1,12% 2.341.267,00
25.03.2025 33,40 33,74 33,15 33,18 0,12% 2.264.936,00
24.03.2025 33,68 34,16 32,89 33,14 -1,16% 2.614.698,00
21.03.2025 33,90 33,90 33,35 33,53 -1,06% 16.353.976,00
20.03.2025 33,50 34,20 33,20 33,89 -0,12% 1.912.171,00
19.03.2025 33,41 34,13 33,12 33,93 2,05% 2.104.562,00
18.03.2025 33,80 33,96 32,81 33,25 -0,69% 2.578.737,00
17.03.2025 32,53 33,63 32,36 33,48 3,46% 2.840.166,00
14.03.2025 31,35 32,38 30,89 32,36 4,25% 2.139.144,00
13.03.2025 31,16 31,58 30,57 31,04 -0,13% 3.204.452,00
12.03.2025 31,13 31,68 30,51 31,08 -0,51% 2.663.760,00
11.03.2025 31,70 31,99 30,91 31,24 -1,08% 3.483.823,00
10.03.2025 32,56 32,87 31,42 31,58 -1,71% 3.730.214,00
07.03.2025 31,75 32,78 31,75 32,13 1,55% 3.781.735,00
06.03.2025 30,51 31,94 30,16 31,64 1,74% 5.191.385,00
05.03.2025 31,31 31,60 29,85 31,10 -2,05% 6.976.838,00
04.03.2025 32,74 32,74 31,27 31,75 -3,99% 4.623.367,00
03.03.2025 35,27 35,68 32,86 33,07 -6,24% 3.158.599,00
28.02.2025 34,51 35,56 33,77 35,27 1,18% 14.389.715,00
27.02.2025 34,62 35,35 34,27 34,86 1,07% 2.863.614,00
26.02.2025 36,75 36,75 34,37 34,49 -5,48% 3.168.266,00
25.02.2025 36,69 37,69 36,11 36,49 -1,16% 2.909.707,00
24.02.2025 36,39 37,15 36,13 36,92 1,71% 2.906.581,00
21.02.2025 37,37 37,82 36,27 36,30 -3,02% 3.738.356,00
20.02.2025 35,02 37,85 34,55 37,43 -1,14% 4.211.526,00
19.02.2025 38,38 38,64 37,62 37,86 -1,61% 2.685.202,00
18.02.2025 37,93 39,32 37,87 38,48 1,24% 3.770.761,00
14.02.2025 37,20 38,42 37,03 38,01 3,01% 3.668.244,00
13.02.2025 36,00 37,56 35,05 36,90 2,59% 3.092.021,00
12.02.2025 37,60 37,77 35,83 35,97 -4,79% 3.087.559,00
11.02.2025 38,10 38,60 37,65 37,78 0,29% 2.303.031,00
10.02.2025 36,64 37,92 36,60 37,67 3,92% 1.785.728,00