58,100€
0,55%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 60,58 | 60,58 | 57,78 | 57,78 | -3,60% | 200,00 |
| 12.06.2026 | 59,94 | 59,94 | 59,94 | 59,94 | -1,61% | - |
| 11.06.2026 | 60,92 | 60,92 | 60,92 | 60,92 | 1,94% | - |
| 10.06.2026 | 59,76 | 59,76 | 59,76 | 59,76 | -0,03% | - |
| 09.06.2026 | 62,24 | 62,24 | 59,78 | 59,78 | -4,04% | - |
| 08.06.2026 | 62,30 | 62,30 | 62,30 | 62,30 | 1,30% | - |
| 05.06.2026 | 62,20 | 62,20 | 61,50 | 61,50 | -1,85% | - |
| 04.06.2026 | 62,68 | 62,68 | 62,66 | 62,66 | 0,00% | - |
| 03.06.2026 | 62,46 | 62,66 | 62,46 | 62,66 | 0,77% | - |
| 02.06.2026 | 60,24 | 62,18 | 60,24 | 62,18 | 4,47% | - |
| 01.06.2026 | 59,52 | 59,52 | 59,52 | 59,52 | 0,54% | - |
| 29.05.2026 | 58,18 | 59,20 | 58,18 | 59,20 | 1,79% | - |
| 28.05.2026 | 58,22 | 58,22 | 58,16 | 58,16 | -0,41% | - |
| 27.05.2026 | 58,42 | 58,42 | 58,40 | 58,40 | -0,68% | - |
| 26.05.2026 | 58,82 | 58,82 | 58,80 | 58,80 | 0,41% | - |
| 25.05.2026 | 59,80 | 59,80 | 58,56 | 58,56 | -1,74% | - |
| 22.05.2026 | 58,48 | 59,60 | 58,48 | 59,60 | 1,95% | - |
| 21.05.2026 | 60,68 | 60,68 | 58,46 | 58,46 | -3,40% | - |
| 20.05.2026 | 61,42 | 61,42 | 60,52 | 60,52 | 0,17% | - |
| 19.05.2026 | 60,42 | 60,42 | 60,42 | 60,42 | 0,10% | - |
| 18.05.2026 | 59,16 | 60,36 | 59,16 | 60,36 | 1,48% | - |
| 15.05.2026 | 58,48 | 59,48 | 58,48 | 59,48 | 1,09% | - |
| 14.05.2026 | 58,84 | 58,84 | 58,84 | 58,84 | -2,42% | - |
| 13.05.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -1,79% | - |
| 12.05.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | - |
| 11.05.2026 | 61,50 | 61,50 | 61,40 | 61,40 | 0,39% | - |
| 08.05.2026 | 59,62 | 61,16 | 59,62 | 61,16 | 1,87% | - |
| 07.05.2026 | 60,04 | 60,04 | 60,04 | 60,04 | 0,20% | - |
| 06.05.2026 | 63,06 | 63,06 | 59,82 | 59,92 | -5,22% | 450,00 |
| 05.05.2026 | 61,02 | 63,22 | 61,02 | 63,22 | 4,19% | - |
| 04.05.2026 | 58,48 | 60,68 | 58,48 | 60,68 | 7,89% | - |
| 30.04.2026 | 55,90 | 56,24 | 55,90 | 56,24 | 5,60% | - |
| 29.04.2026 | 53,26 | 53,26 | 53,26 | 53,26 | -0,15% | - |
| 28.04.2026 | 52,34 | 53,34 | 52,34 | 53,34 | 2,26% | - |
| 27.04.2026 | 50,90 | 52,16 | 50,90 | 52,16 | 3,29% | - |
| 24.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,04% | - |
| 23.04.2026 | 50,20 | 50,48 | 50,20 | 50,48 | 0,84% | - |
| 22.04.2026 | 50,34 | 50,34 | 50,06 | 50,06 | -0,40% | - |
| 21.04.2026 | 48,74 | 50,26 | 48,74 | 50,26 | 3,46% | - |
| 20.04.2026 | 49,73 | 49,73 | 48,58 | 48,58 | 1,23% | - |
| 17.04.2026 | 50,64 | 50,64 | 47,99 | 47,99 | -5,01% | - |
| 16.04.2026 | 48,93 | 50,52 | 48,93 | 50,52 | 3,36% | - |
| 15.04.2026 | 48,03 | 48,88 | 48,03 | 48,88 | 1,96% | - |
| 14.04.2026 | 49,31 | 49,31 | 47,94 | 47,94 | -3,93% | - |
| 13.04.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 3,31% | - |
| 10.04.2026 | 47,81 | 48,30 | 47,81 | 48,30 | 1,86% | - |
| 09.04.2026 | 49,42 | 49,42 | 47,42 | 47,42 | -4,05% | - |
| 08.04.2026 | 50,26 | 50,26 | 49,42 | 49,42 | -4,85% | 175,00 |
| 07.04.2026 | 53,50 | 53,50 | 51,94 | 51,94 | -1,07% | 10,00 |
| 02.04.2026 | 54,00 | 55,00 | 52,50 | 52,50 | 0,96% | 80,00 |
| 01.04.2026 | 53,50 | 53,50 | 50,00 | 52,00 | -2,80% | 80,00 |
| 31.03.2026 | 55,00 | 55,00 | 53,50 | 53,50 | -1,83% | - |
| 30.03.2026 | 57,50 | 57,50 | 54,50 | 54,50 | -4,39% | 272,00 |
| 27.03.2026 | 54,50 | 57,00 | 54,50 | 57,00 | 4,59% | 450,00 |
| 26.03.2026 | 52,50 | 54,50 | 52,50 | 54,50 | 3,81% | - |
| 25.03.2026 | 53,00 | 53,00 | 52,50 | 52,50 | 0,00% | - |
| 24.03.2026 | 51,00 | 52,50 | 51,00 | 52,50 | 3,96% | - |
| 23.03.2026 | 52,00 | 52,00 | 50,50 | 50,50 | -1,94% | - |
| 20.03.2026 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | - |
| 19.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 18.03.2026 | 50,50 | 52,00 | 50,50 | 52,00 | 2,97% | - |
| 17.03.2026 | 49,00 | 50,50 | 49,00 | 50,50 | 3,48% | - |
| 16.03.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 13.03.2026 | 49,60 | 49,60 | 48,20 | 48,20 | -2,43% | - |
| 12.03.2026 | 48,20 | 49,40 | 48,20 | 49,40 | 2,07% | - |
| 11.03.2026 | 45,40 | 48,40 | 45,40 | 48,40 | 6,61% | - |
| 10.03.2026 | 45,20 | 45,40 | 45,20 | 45,40 | 0,89% | - |
| 09.03.2026 | 48,00 | 48,60 | 45,00 | 45,00 | -5,86% | 300,00 |
| 06.03.2026 | 49,00 | 49,00 | 47,80 | 47,80 | -2,45% | - |
| 05.03.2026 | 48,40 | 49,00 | 48,40 | 49,00 | 0,82% | - |
| 04.03.2026 | 46,20 | 48,60 | 46,20 | 48,60 | 5,19% | - |
| 03.03.2026 | 45,60 | 46,20 | 45,60 | 46,20 | 1,76% | - |
| 02.03.2026 | 42,00 | 45,40 | 42,00 | 45,40 | 8,10% | 1.271,00 |
| 27.02.2026 | 42,60 | 42,60 | 42,00 | 42,00 | -1,41% | 115,00 |
| 26.02.2026 | 41,80 | 42,60 | 41,80 | 42,60 | 1,91% | - |
| 25.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 24.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 23.02.2026 | 42,60 | 42,60 | 41,80 | 41,80 | -2,79% | - |
| 20.02.2026 | 42,60 | 43,00 | 42,60 | 43,00 | 1,42% | - |
| 19.02.2026 | 43,20 | 43,20 | 42,40 | 42,40 | -12,40% | - |
| 18.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 17.02.2026 | 49,00 | 49,00 | 48,60 | 48,60 | -0,41% | - |
| 16.02.2026 | 49,00 | 49,00 | 48,80 | 48,80 | 0,00% | - |
| 13.02.2026 | 48,00 | 48,80 | 48,00 | 48,80 | 1,67% | - |
| 12.02.2026 | 49,20 | 49,20 | 48,00 | 48,00 | -2,04% | - |
| 11.02.2026 | 48,20 | 49,00 | 48,20 | 49,00 | 1,66% | - |
| 10.02.2026 | 48,60 | 48,60 | 48,20 | 48,20 | -0,82% | - |
| 09.02.2026 | 49,20 | 49,20 | 48,60 | 48,60 | -1,22% | - |
| 06.02.2026 | 47,60 | 49,20 | 47,60 | 49,20 | 3,80% | - |
| 05.02.2026 | 47,80 | 48,00 | 47,40 | 47,40 | -0,84% | 350,00 |
| 04.02.2026 | 46,00 | 47,80 | 46,00 | 47,80 | 4,82% | - |
| 03.02.2026 | 43,60 | 45,60 | 43,60 | 45,60 | 4,59% | - |
| 02.02.2026 | 42,60 | 43,60 | 42,60 | 43,60 | 1,40% | - |
| 30.01.2026 | 42,60 | 43,00 | 42,60 | 43,00 | 1,42% | - |
| 29.01.2026 | 42,00 | 42,40 | 42,00 | 42,40 | 1,44% | - |
| 28.01.2026 | 41,40 | 41,80 | 41,40 | 41,80 | 1,95% | - |
| 27.01.2026 | 41,20 | 41,20 | 41,00 | 41,00 | -0,49% | - |
| 26.01.2026 | 41,80 | 41,80 | 41,20 | 41,20 | -1,90% | - |
| 23.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 22.01.2026 | 42,60 | 42,60 | 41,80 | 41,80 | -1,42% | - |