106,820$
0,97%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 104,48 | 107,86 | 103,10 | 106,82 | 0,97% | 2.071.466,00 |
| 24.09.2026 | 107,30 | 109,34 | 105,50 | 105,79 | -0,33% | 2.577.260,00 |
| 23.09.2026 | 107,97 | 110,84 | 103,00 | 106,14 | -0,52% | 4.836.642,00 |
| 22.09.2026 | 107,14 | 110,23 | 105,83 | 106,69 | -2,38% | 4.776.527,00 |
| 21.09.2026 | 114,06 | 118,39 | 108,66 | 109,29 | -5,70% | 3.211.775,00 |
| 18.09.2026 | 115,90 | 117,70 | 114,59 | 115,90 | -0,62% | 5.615.505,00 |
| 17.09.2026 | 112,17 | 116,69 | 111,00 | 116,62 | 2,33% | 2.485.738,00 |
| 16.09.2026 | 110,50 | 114,79 | 109,15 | 113,97 | 1,53% | 2.059.501,00 |
| 15.09.2026 | 107,50 | 112,71 | 106,35 | 112,25 | 4,99% | 2.885.671,00 |
| 14.09.2026 | 109,49 | 111,58 | 105,23 | 106,91 | -0,86% | 3.028.895,00 |
| 11.09.2026 | 108,08 | 112,17 | 107,82 | 107,84 | 0,11% | 2.805.536,00 |
| 10.09.2026 | 110,00 | 110,92 | 107,38 | 107,72 | -0,39% | 2.098.193,00 |
| 09.09.2026 | 108,75 | 109,08 | 106,30 | 108,14 | -0,16% | 1.708.654,00 |
| 08.09.2026 | 107,50 | 109,86 | 107,50 | 108,31 | 2,75% | 2.496.414,00 |
| 04.09.2026 | 104,87 | 106,71 | 103,12 | 105,41 | -0,70% | 1.979.507,00 |
| 03.09.2026 | 105,22 | 108,25 | 104,81 | 106,15 | 0,08% | 2.217.194,00 |
| 02.09.2026 | 103,16 | 107,31 | 103,16 | 106,06 | 2,01% | 2.496.186,00 |
| 01.09.2026 | 102,79 | 103,99 | 100,99 | 103,97 | 2,32% | 2.615.460,00 |
| 31.08.2026 | 102,98 | 102,98 | 98,50 | 101,61 | 1,91% | 4.070.717,00 |
| 28.08.2026 | 97,00 | 100,13 | 97,00 | 99,71 | 2,79% | 1.796.763,00 |
| 27.08.2026 | 98,44 | 98,44 | 94,69 | 97,00 | 0,50% | 1.839.273,00 |
| 26.08.2026 | 92,00 | 98,00 | 91,38 | 96,52 | 3,52% | 2.409.408,00 |
| 25.08.2026 | 94,13 | 95,85 | 93,16 | 93,24 | -2,04% | 1.367.491,00 |
| 24.08.2026 | 96,04 | 98,39 | 93,90 | 95,18 | -2,20% | 1.914.891,00 |
| 21.08.2026 | 94,00 | 97,63 | 93,24 | 97,32 | 4,96% | 2.900.490,00 |
| 20.08.2026 | 95,18 | 96,39 | 92,18 | 92,72 | -2,01% | 1.842.666,00 |
| 19.08.2026 | 96,25 | 96,77 | 94,12 | 94,62 | -1,13% | 2.213.340,00 |
| 18.08.2026 | 95,25 | 95,85 | 93,78 | 95,70 | 0,75% | 2.240.559,00 |
| 17.08.2026 | 94,50 | 95,59 | 93,17 | 94,99 | 1,41% | 2.512.142,00 |
| 14.08.2026 | 92,88 | 93,73 | 91,22 | 93,67 | 1,96% | 2.553.963,00 |
| 13.08.2026 | 87,50 | 92,11 | 87,21 | 91,87 | 4,48% | 2.890.508,00 |
| 12.08.2026 | 86,64 | 88,19 | 86,00 | 87,93 | 2,78% | 2.368.462,00 |
| 11.08.2026 | 84,42 | 87,00 | 84,19 | 85,55 | 0,39% | 2.621.804,00 |
| 10.08.2026 | 83,15 | 85,56 | 83,06 | 85,22 | 4,68% | 2.862.171,00 |
| 07.08.2026 | 83,30 | 83,81 | 80,50 | 81,41 | -1,82% | 2.616.645,00 |
| 06.08.2026 | 84,57 | 86,71 | 81,34 | 82,92 | -0,07% | 2.343.360,00 |
| 05.08.2026 | 88,50 | 89,05 | 82,91 | 82,98 | -5,97% | 3.467.130,00 |
| 04.08.2026 | 87,84 | 88,65 | 85,52 | 88,25 | -0,45% | 3.088.912,00 |
| 03.08.2026 | 90,83 | 92,18 | 87,64 | 88,65 | -3,08% | 3.677.112,00 |
| 31.07.2026 | 93,04 | 93,59 | 90,24 | 91,47 | -1,05% | 2.874.318,00 |
| 30.07.2026 | 89,11 | 93,15 | 88,50 | 92,44 | 2,71% | 2.871.409,00 |
| 29.07.2026 | 90,79 | 91,40 | 89,07 | 90,00 | 0,78% | 3.045.194,00 |
| 28.07.2026 | 91,61 | 94,22 | 88,23 | 89,30 | -1,63% | 4.151.966,00 |
| 27.07.2026 | 86,24 | 91,70 | 85,25 | 90,78 | 2,81% | 4.674.001,00 |
| 24.07.2026 | 89,21 | 90,89 | 88,15 | 88,30 | -0,89% | 1.848.845,00 |
| 23.07.2026 | 92,32 | 92,87 | 88,49 | 89,09 | -1,95% | 3.572.182,00 |
| 22.07.2026 | 93,46 | 93,66 | 90,58 | 90,86 | -0,91% | 1.981.705,00 |
| 21.07.2026 | 91,12 | 92,64 | 90,03 | 91,69 | 1,42% | 3.074.829,00 |
| 20.07.2026 | 88,12 | 91,45 | 88,00 | 90,41 | 2,05% | 3.335.837,00 |
| 17.07.2026 | 87,36 | 88,74 | 86,78 | 88,59 | 2,02% | 2.580.754,00 |
| 16.07.2026 | 84,49 | 87,28 | 84,25 | 86,84 | 3,47% | 3.625.346,00 |
| 15.07.2026 | 82,96 | 84,07 | 82,00 | 83,93 | 0,99% | 3.958.198,00 |
| 14.07.2026 | 82,72 | 83,14 | 81,15 | 83,11 | 1,73% | 2.278.784,00 |
| 13.07.2026 | 79,50 | 82,05 | 79,39 | 81,70 | 4,65% | 2.706.654,00 |
| 10.07.2026 | 77,76 | 78,77 | 76,19 | 78,07 | 0,71% | 1.692.840,00 |
| 09.07.2026 | 77,25 | 78,49 | 77,03 | 77,52 | -1,40% | 2.505.760,00 |
| 08.07.2026 | 75,51 | 78,79 | 75,50 | 78,62 | 6,33% | 3.420.127,00 |
| 07.07.2026 | 74,84 | 74,95 | 72,51 | 73,94 | -0,69% | 2.807.304,00 |
| 06.07.2026 | 72,65 | 75,07 | 72,11 | 74,45 | 2,69% | 1.758.694,00 |
| 02.07.2026 | 72,69 | 74,47 | 72,19 | 72,50 | -0,08% | 1.601.477,00 |
| 01.07.2026 | 69,68 | 72,66 | 69,68 | 72,56 | 4,18% | 2.042.805,00 |
| 30.06.2026 | 71,26 | 71,93 | 69,50 | 69,65 | -1,64% | 3.101.229,00 |
| 29.06.2026 | 68,84 | 71,95 | 68,65 | 70,81 | 3,69% | 2.203.337,00 |
| 26.06.2026 | 67,39 | 68,58 | 66,57 | 68,29 | 0,75% | 2.714.421,00 |
| 25.06.2026 | 66,27 | 68,25 | 65,30 | 67,78 | 3,07% | 2.196.983,00 |
| 24.06.2026 | 65,00 | 66,26 | 63,95 | 65,76 | 0,17% | 2.040.396,00 |
| 23.06.2026 | 65,00 | 66,54 | 64,60 | 65,65 | -0,29% | 2.228.529,00 |
| 22.06.2026 | 64,94 | 65,95 | 63,82 | 65,84 | 2,08% | 2.326.369,00 |
| 18.06.2026 | 65,78 | 65,78 | 63,85 | 64,50 | -2,14% | 4.607.657,00 |
| 17.06.2026 | 66,60 | 66,88 | 65,37 | 65,91 | -1,01% | 2.012.572,00 |
| 16.06.2026 | 66,39 | 67,20 | 66,10 | 66,58 | -1,00% | 1.978.347,00 |
| 15.06.2026 | 67,51 | 68,62 | 66,74 | 67,25 | -5,63% | 2.618.741,00 |
| 12.06.2026 | 70,40 | 71,33 | 69,50 | 71,26 | 1,95% | 2.509.186,00 |
| 11.06.2026 | 72,00 | 72,42 | 69,50 | 69,90 | -1,22% | 2.375.661,00 |
| 10.06.2026 | 69,83 | 72,03 | 69,83 | 70,76 | 1,64% | 1.411.477,00 |
| 09.06.2026 | 72,16 | 72,72 | 69,07 | 69,62 | -3,83% | 1.837.346,00 |
| 08.06.2026 | 72,59 | 73,92 | 71,63 | 72,39 | 1,40% | 1.812.471,00 |
| 05.06.2026 | 72,03 | 72,56 | 70,69 | 71,39 | -1,98% | 2.707.350,00 |
| 04.06.2026 | 71,68 | 73,66 | 71,01 | 72,83 | -0,70% | 2.497.445,00 |
| 03.06.2026 | 73,71 | 74,38 | 72,80 | 73,34 | 0,16% | 1.585.575,00 |
| 02.06.2026 | 70,14 | 73,66 | 70,09 | 73,22 | 3,40% | 2.297.145,00 |
| 01.06.2026 | 71,02 | 72,38 | 70,75 | 70,81 | 1,32% | 1.831.943,00 |
| 29.05.2026 | 68,25 | 70,02 | 67,80 | 69,89 | 2,39% | 2.578.822,00 |
| 28.05.2026 | 68,90 | 69,18 | 67,85 | 68,26 | 0,26% | 1.752.069,00 |
| 27.05.2026 | 66,73 | 69,07 | 66,25 | 68,08 | -0,66% | 2.081.859,00 |
| 26.05.2026 | 68,86 | 70,53 | 68,08 | 68,53 | -1,97% | 1.892.593,00 |
| 22.05.2026 | 68,35 | 69,97 | 68,00 | 69,91 | 2,22% | 1.191.909,00 |
| 21.05.2026 | 71,80 | 72,15 | 68,12 | 68,39 | -3,84% | 1.795.884,00 |
| 20.05.2026 | 71,82 | 72,61 | 70,18 | 71,12 | -0,97% | 2.096.357,00 |
| 19.05.2026 | 70,44 | 72,23 | 69,06 | 71,82 | 2,16% | 2.157.914,00 |
| 18.05.2026 | 69,83 | 72,07 | 68,44 | 70,30 | 0,41% | 2.941.677,00 |
| 15.05.2026 | 69,21 | 70,34 | 68,74 | 70,01 | 1,89% | 2.174.647,00 |
| 14.05.2026 | 68,59 | 69,39 | 68,20 | 68,71 | -0,97% | 1.641.919,00 |
| 13.05.2026 | 72,06 | 72,52 | 68,48 | 69,38 | -2,75% | 2.685.739,00 |
| 12.05.2026 | 73,04 | 73,04 | 71,17 | 71,34 | -2,02% | 1.720.910,00 |
| 11.05.2026 | 73,00 | 74,26 | 72,40 | 72,81 | 0,52% | 2.534.022,00 |
| 08.05.2026 | 70,20 | 72,78 | 69,46 | 72,43 | 2,74% | 2.386.527,00 |
| 07.05.2026 | 69,98 | 70,78 | 68,70 | 70,50 | -0,82% | 2.759.952,00 |
| 06.05.2026 | 71,20 | 72,13 | 70,00 | 71,08 | -4,59% | 2.664.881,00 |
| 05.05.2026 | 72,14 | 74,73 | 71,64 | 74,50 | 3,77% | 4.118.249,00 |