93,680€
0,73%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 92,44 | 93,70 | 92,44 | 93,70 | 0,75% | - |
| 24.09.2026 | 92,50 | 93,00 | 92,50 | 93,00 | 0,26% | - |
| 23.09.2026 | 92,70 | 92,76 | 92,70 | 92,76 | 0,35% | - |
| 22.09.2026 | 94,52 | 94,52 | 92,44 | 92,44 | -6,38% | - |
| 21.09.2026 | 100,50 | 100,50 | 97,18 | 98,74 | -1,51% | 70,00 |
| 18.09.2026 | 101,00 | 101,00 | 100,25 | 100,25 | -0,45% | - |
| 17.09.2026 | 99,06 | 100,70 | 99,06 | 100,70 | 1,41% | - |
| 16.09.2026 | 97,04 | 99,30 | 97,04 | 99,30 | 3,42% | - |
| 15.09.2026 | 91,94 | 96,02 | 91,94 | 96,02 | 4,76% | - |
| 14.09.2026 | 93,42 | 93,42 | 91,66 | 91,66 | -1,53% | - |
| 11.09.2026 | 92,32 | 93,08 | 92,32 | 93,08 | 0,15% | - |
| 10.09.2026 | 92,44 | 92,94 | 92,44 | 92,94 | 0,45% | - |
| 09.09.2026 | 92,50 | 92,52 | 92,50 | 92,52 | -0,06% | - |
| 08.09.2026 | 89,28 | 92,58 | 89,28 | 92,58 | 3,91% | - |
| 07.09.2026 | 90,60 | 90,60 | 89,10 | 89,10 | -1,13% | - |
| 04.09.2026 | 90,62 | 90,62 | 90,12 | 90,12 | -0,95% | - |
| 03.09.2026 | 90,98 | 90,98 | 90,98 | 90,98 | 2,11% | - |
| 02.09.2026 | 89,10 | 89,10 | 89,10 | 89,10 | 2,46% | - |
| 01.09.2026 | 86,96 | 86,96 | 86,96 | 86,96 | 0,51% | - |
| 31.08.2026 | 86,60 | 86,60 | 86,52 | 86,52 | 1,22% | - |
| 28.08.2026 | 82,68 | 85,48 | 82,68 | 85,48 | 3,24% | - |
| 27.08.2026 | 82,30 | 82,80 | 82,30 | 82,80 | 3,27% | - |
| 26.08.2026 | 80,18 | 80,18 | 80,18 | 80,18 | -1,11% | - |
| 25.08.2026 | 81,08 | 81,08 | 81,08 | 81,08 | -1,96% | - |
| 24.08.2026 | 82,70 | 82,70 | 82,70 | 82,70 | 0,24% | - |
| 21.08.2026 | 78,74 | 82,50 | 78,74 | 82,50 | 2,56% | - |
| 20.08.2026 | 80,44 | 80,44 | 80,44 | 80,44 | -1,32% | - |
| 19.08.2026 | 81,52 | 81,52 | 81,52 | 81,52 | -0,12% | - |
| 18.08.2026 | 81,38 | 81,62 | 81,38 | 81,62 | 0,15% | 20,00 |
| 17.08.2026 | 80,26 | 82,30 | 80,26 | 81,50 | 1,90% | 70,00 |
| 14.08.2026 | 79,06 | 79,98 | 79,06 | 79,98 | 5,57% | - |
| 13.08.2026 | 75,76 | 75,76 | 75,76 | 75,76 | 2,38% | - |
| 12.08.2026 | 74,58 | 74,58 | 74,00 | 74,00 | 1,62% | 87,00 |
| 11.08.2026 | 72,82 | 72,82 | 72,82 | 72,82 | -1,09% | - |
| 10.08.2026 | 70,62 | 73,62 | 70,62 | 73,62 | 3,14% | - |
| 07.08.2026 | 71,38 | 71,38 | 71,38 | 71,38 | -0,03% | - |
| 06.08.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -6,13% | - |
| 05.08.2026 | 76,06 | 76,06 | 76,06 | 76,06 | -0,18% | - |
| 04.08.2026 | 76,54 | 76,54 | 76,20 | 76,20 | -2,86% | - |
| 03.08.2026 | 78,44 | 78,44 | 78,44 | 78,44 | 0,10% | - |
| 31.07.2026 | 79,92 | 79,92 | 78,36 | 78,36 | 0,44% | - |
| 30.07.2026 | 78,02 | 78,02 | 78,02 | 78,02 | 0,41% | - |
| 29.07.2026 | 77,70 | 77,70 | 77,70 | 77,70 | -2,70% | - |
| 28.07.2026 | 79,86 | 79,86 | 79,86 | 79,86 | 4,47% | - |
| 27.07.2026 | 77,12 | 77,12 | 76,44 | 76,44 | -1,01% | 58,00 |
| 24.07.2026 | 77,70 | 77,70 | 77,22 | 77,22 | -3,01% | - |
| 23.07.2026 | 79,62 | 79,62 | 79,62 | 79,62 | -0,13% | - |
| 22.07.2026 | 79,72 | 79,72 | 79,72 | 79,72 | 1,12% | - |
| 21.07.2026 | 78,84 | 78,84 | 78,84 | 78,84 | -0,58% | - |
| 20.07.2026 | 77,30 | 79,30 | 77,30 | 79,30 | 3,39% | - |
| 17.07.2026 | 75,10 | 76,70 | 75,10 | 76,70 | 0,45% | - |
| 16.07.2026 | 72,66 | 76,36 | 72,66 | 76,36 | 5,85% | 250,00 |
| 15.07.2026 | 72,14 | 72,14 | 72,14 | 72,14 | 1,41% | - |
| 14.07.2026 | 71,14 | 71,14 | 71,14 | 71,14 | -0,42% | - |
| 13.07.2026 | 68,98 | 71,44 | 68,98 | 71,44 | 5,87% | - |
| 10.07.2026 | 67,24 | 67,48 | 67,24 | 67,48 | -1,29% | - |
| 09.07.2026 | 68,36 | 68,36 | 68,36 | 68,36 | 0,92% | - |
| 08.07.2026 | 64,16 | 67,74 | 64,16 | 67,74 | 4,86% | - |
| 07.07.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 0,34% | - |
| 06.07.2026 | 62,96 | 64,38 | 62,96 | 64,38 | 2,55% | - |
| 03.07.2026 | 62,88 | 62,88 | 62,78 | 62,78 | -0,70% | - |
| 02.07.2026 | 63,22 | 63,22 | 63,22 | 63,22 | 4,53% | - |
| 01.07.2026 | 60,48 | 60,48 | 60,48 | 60,48 | -1,98% | - |
| 30.06.2026 | 61,70 | 61,70 | 61,70 | 61,70 | 0,39% | - |
| 29.06.2026 | 59,58 | 61,46 | 59,58 | 61,46 | 3,57% | - |
| 26.06.2026 | 59,02 | 59,34 | 59,02 | 59,34 | 3,45% | - |
| 25.06.2026 | 57,36 | 57,36 | 57,36 | 57,36 | -0,31% | - |
| 24.06.2026 | 58,84 | 58,84 | 57,54 | 57,54 | 0,81% | 100,00 |
| 23.06.2026 | 57,08 | 57,08 | 57,08 | 57,08 | 1,13% | - |
| 22.06.2026 | 55,80 | 56,44 | 55,80 | 56,44 | 1,00% | - |
| 19.06.2026 | 55,88 | 55,88 | 55,88 | 55,88 | 0,32% | - |
| 18.06.2026 | 56,90 | 56,90 | 55,70 | 55,70 | -2,62% | - |
| 17.06.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | - |
| 16.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -0,31% | - |
| 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% | - |