37,300€
1,08%
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 | -0,29% | - |
| 27.06.2025 | 35,50 | 35,70 | 34,80 | 34,90 | -0,57% | - |
| 26.06.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 25.06.2025 | 35,30 | 35,50 | 35,00 | 35,00 | -0,57% | - |
| 24.06.2025 | 34,90 | 35,80 | 34,70 | 35,20 | -3,30% | - |
| 23.06.2025 | 36,30 | 36,90 | 36,30 | 36,40 | 0,28% | - |
| 20.06.2025 | 35,90 | 36,70 | 35,90 | 36,30 | 0,55% | - |
| 19.06.2025 | 36,10 | 36,10 | 35,90 | 36,10 | 0,28% | - |
| 18.06.2025 | 36,30 | 36,60 | 36,00 | 36,00 | 0,56% | - |
| 17.06.2025 | 35,70 | 36,20 | 35,30 | 35,80 | 7,19% | - |
| 13.06.2025 | 34,60 | 34,70 | 33,10 | 33,40 | 1,52% | - |
| 12.06.2025 | 33,50 | 33,50 | 32,40 | 32,90 | -0,90% | - |
| 11.06.2025 | 32,70 | 33,30 | 32,50 | 33,20 | 0,00% | - |
| 10.06.2025 | 32,10 | 33,20 | 32,10 | 33,20 | 2,47% | - |
| 09.06.2025 | 32,10 | 32,80 | 32,10 | 32,40 | 0,00% | - |
| 06.06.2025 | 31,90 | 33,00 | 31,90 | 32,40 | 1,57% | - |
| 05.06.2025 | 31,10 | 32,00 | 30,80 | 31,90 | 0,95% | - |
| 04.06.2025 | 32,30 | 32,60 | 31,20 | 31,60 | -2,47% | - |
| 03.06.2025 | 31,10 | 32,40 | 31,00 | 32,40 | 3,18% | - |
| 02.06.2025 | 31,70 | 32,30 | 30,80 | 31,40 | -2,48% | - |
| 30.05.2025 | 32,30 | 32,60 | 31,90 | 32,20 | 1,90% | - |
| 29.05.2025 | 32,40 | 32,50 | 31,20 | 31,60 | -0,94% | - |
| 28.05.2025 | 32,30 | 32,60 | 31,70 | 31,90 | -0,31% | - |
| 27.05.2025 | 31,50 | 32,00 | 31,30 | 32,00 | 1,59% | - |
| 26.05.2025 | 31,30 | 31,50 | 31,30 | 31,50 | 0,96% | - |
| 23.05.2025 | 31,30 | 31,60 | 30,80 | 31,20 | 1,30% | - |
| 22.05.2025 | 30,90 | 31,00 | 30,40 | 30,80 | -2,53% | - |
| 21.05.2025 | 31,90 | 32,10 | 31,40 | 31,60 | -2,47% | - |
| 20.05.2025 | 32,30 | 32,60 | 32,10 | 32,40 | 0,62% | - |
| 19.05.2025 | 32,50 | 32,50 | 31,90 | 32,20 | -1,83% | - |
| 16.05.2025 | 33,10 | 33,30 | 32,80 | 32,80 | 0,31% | - |
| 15.05.2025 | 32,70 | 32,80 | 31,80 | 32,70 | -0,30% | - |
| 14.05.2025 | 32,90 | 33,20 | 32,40 | 32,80 | 0,00% | - |
| 13.05.2025 | 31,90 | 32,80 | 31,70 | 32,80 | 2,82% | - |
| 12.05.2025 | 30,50 | 32,70 | 30,50 | 31,90 | 4,93% | - |
| 09.05.2025 | 30,30 | 30,90 | 30,20 | 30,40 | 2,01% | - |
| 08.05.2025 | 29,10 | 30,00 | 29,10 | 29,80 | 3,83% | - |
| 07.05.2025 | 28,70 | 29,00 | 28,60 | 28,70 | -2,38% | - |
| 06.05.2025 | 28,90 | 29,40 | 28,70 | 29,40 | 2,80% | - |
| 05.05.2025 | 28,10 | 28,80 | 27,70 | 28,60 | 2,88% | - |
| 02.05.2025 | 27,50 | 28,10 | 27,40 | 27,80 | 5,70% | - |
| 30.04.2025 | 26,70 | 26,90 | 25,80 | 26,30 | -1,13% | - |
| 29.04.2025 | 26,90 | 27,10 | 26,40 | 26,60 | -0,75% | - |
| 28.04.2025 | 26,90 | 27,30 | 26,70 | 26,80 | 0,00% | - |
| 25.04.2025 | 26,90 | 27,00 | 26,40 | 26,80 | 0,00% | - |
| 24.04.2025 | 26,50 | 27,00 | 26,30 | 26,80 | 1,13% | - |
| 23.04.2025 | 26,50 | 27,20 | 26,20 | 26,50 | 1,92% | - |
| 22.04.2025 | 25,50 | 26,20 | 25,30 | 26,00 | 3,17% | - |
| 17.04.2025 | 24,50 | 25,40 | 24,30 | 25,20 | 1,20% | - |
| 16.04.2025 | 24,10 | 25,00 | 23,90 | 24,90 | 2,05% | - |
| 15.04.2025 | 24,50 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 14.04.2025 | 24,50 | 25,10 | 24,20 | 24,40 | 3,83% | - |
| 11.04.2025 | 23,90 | 24,10 | 23,20 | 23,50 | -0,84% | - |
| 10.04.2025 | 26,10 | 26,10 | 23,70 | 23,70 | 3,04% | - |
| 09.04.2025 | 23,30 | 24,00 | 22,30 | 23,00 | -9,09% | - |
| 08.04.2025 | 25,30 | 26,30 | 25,00 | 25,30 | 2,85% | - |
| 07.04.2025 | 24,50 | 26,60 | 23,60 | 24,60 | -40,58% | - |
| 23.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 4,55% | - |
| 13.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 06.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,69% | - |
| 04.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -4,05% | - |
| 25.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 23.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 22.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 12.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 11.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 10.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 09.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 08.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -6,07% | - |
| 03.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 02.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 28.06.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 20.06.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 14.06.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 13.06.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |
| 12.06.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
| 07.06.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 05.06.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 04.06.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 03.06.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | - |
| 31.05.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -5,63% | - |
| 22.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 17.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 14.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 13.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 10.05.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 4,95% | - |
| 08.05.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 03.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -6,54% | - |
| 30.04.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 29.04.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 26.04.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 25.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 24.04.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 23.04.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 22.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 19.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |