37,300€
0,27%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -1,08% | - |
| 03.07.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 2,20% | - |
| 02.07.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 2,25% | - |
| 01.07.2025 | 34,60 | 35,60 | 34,60 | 35,60 | 2,30% | - |
| 30.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 27.06.2025 | 35,40 | 35,40 | 34,40 | 34,40 | -2,27% | - |
| 26.06.2025 | 34,80 | 35,20 | 34,60 | 35,20 | 1,15% | - |
| 25.06.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -0,57% | 15,00 |
| 24.06.2025 | 34,40 | 35,00 | 34,40 | 35,00 | -2,78% | - |
| 23.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 20.06.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 1,13% | - |
| 19.06.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,67% | - |
| 18.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 17.06.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 2,87% | - |
| 16.06.2025 | 33,20 | 34,80 | 33,20 | 34,80 | 4,19% | - |
| 13.06.2025 | 34,00 | 34,00 | 33,40 | 33,40 | 1,83% | - |
| 12.06.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -1,80% | - |
| 11.06.2025 | 32,40 | 33,40 | 32,40 | 33,40 | 3,09% | - |
| 10.06.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 0,62% | - |
| 09.06.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | - |
| 06.06.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 1,27% | - |
| 05.06.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 1,95% | - |
| 04.06.2025 | 32,00 | 32,00 | 30,80 | 30,80 | -3,75% | - |
| 03.06.2025 | 30,80 | 32,00 | 30,80 | 32,00 | 4,58% | - |
| 02.06.2025 | 31,40 | 31,40 | 30,60 | 30,60 | -3,16% | - |
| 30.05.2025 | 32,00 | 32,00 | 31,60 | 31,60 | 0,64% | - |
| 29.05.2025 | 31,80 | 31,80 | 31,40 | 31,40 | 0,00% | - |
| 28.05.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -1,26% | - |
| 27.05.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | - |
| 26.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 23.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 22.05.2025 | 30,60 | 31,40 | 30,60 | 31,40 | 2,61% | - |
| 21.05.2025 | 31,60 | 31,60 | 30,60 | 30,60 | -3,16% | - |
| 20.05.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -1,25% | - |
| 19.05.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | - |
| 16.05.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -1,22% | - |
| 15.05.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 14.05.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | - |
| 13.05.2025 | 31,60 | 32,80 | 31,60 | 32,80 | 3,80% | - |
| 12.05.2025 | 30,20 | 31,60 | 30,20 | 31,60 | 5,33% | - |
| 09.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 08.05.2025 | 28,80 | 30,20 | 28,80 | 30,20 | 5,59% | - |
| 07.05.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 06.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 05.05.2025 | 27,80 | 28,60 | 27,80 | 28,60 | 2,14% | - |
| 02.05.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 7,69% | - |
| 30.04.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | - |
| 29.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 28.04.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 25.04.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 24.04.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 2,31% | - |
| 23.04.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 1,56% | - |
| 22.04.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | - |
| 17.04.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 4,17% | - |
| 16.04.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | - |
| 15.04.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | - |
| 14.04.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 11.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | - |
| 10.04.2025 | 25,80 | 25,80 | 23,40 | 23,40 | 1,74% | - |
| 09.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.04.2025 | 25,00 | 25,00 | 23,00 | 23,00 | -7,26% | - |
| 07.04.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 0,00% | - |
| 04.04.2025 | 26,00 | 26,00 | 24,80 | 24,80 | -15,07% | - |
| 03.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 02.04.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | - |
| 01.04.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 31.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 28.03.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -1,32% | - |
| 27.03.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -1,30% | - |
| 26.03.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | - |
| 25.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 24.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 21.03.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -0,65% | - |
| 20.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 19.03.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 2,67% | - |
| 18.03.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 2,04% | - |
| 17.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 14.03.2025 | 28,20 | 29,40 | 28,20 | 29,40 | 4,26% | - |
| 13.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.03.2025 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | - |
| 11.03.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -1,40% | - |
| 10.03.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -2,72% | - |
| 07.03.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | - |
| 06.03.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 0,70% | - |
| 05.03.2025 | 29,80 | 29,80 | 28,60 | 28,60 | -7,14% | - |
| 04.03.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -1,28% | - |