44,300€
0,68%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 30.09.2025 | 44,40 | 44,60 | 44,00 | 44,00 | -0,90% | 5,00 |
| 29.09.2025 | 45,20 | 45,20 | 44,40 | 44,40 | -1,77% | - |
| 26.09.2025 | 46,00 | 46,00 | 45,20 | 45,20 | -1,31% | - |
| 25.09.2025 | 45,00 | 45,80 | 45,00 | 45,80 | 3,15% | - |
| 24.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 23.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 22.09.2025 | 44,40 | 44,40 | 44,20 | 44,20 | 0,45% | - |
| 19.09.2025 | 44,80 | 44,80 | 44,00 | 44,00 | -1,35% | - |
| 18.09.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 0,90% | - |
| 17.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 16.09.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 1,85% | - |
| 15.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 12.09.2025 | 43,80 | 43,80 | 43,20 | 43,20 | -0,46% | - |
| 11.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 10.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 09.09.2025 | 43,00 | 44,40 | 43,00 | 44,40 | 3,26% | - |
| 08.09.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -1,38% | - |
| 05.09.2025 | 43,80 | 43,80 | 43,60 | 43,60 | 0,00% | 20,00 |
| 04.09.2025 | 44,00 | 44,00 | 43,60 | 43,60 | 0,00% | - |
| 03.09.2025 | 44,40 | 44,40 | 43,60 | 43,60 | -1,80% | - |
| 02.09.2025 | 43,20 | 44,40 | 43,20 | 44,40 | 3,26% | - |
| 01.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 29.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 28.08.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 0,00% | - |
| 27.08.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 3,37% | - |
| 26.08.2025 | 42,00 | 42,00 | 41,60 | 41,60 | -0,95% | - |
| 25.08.2025 | 41,00 | 42,00 | 41,00 | 42,00 | 3,45% | - |
| 22.08.2025 | 39,40 | 40,60 | 39,40 | 40,60 | 3,57% | - |
| 21.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 20.08.2025 | 38,80 | 39,80 | 38,80 | 39,80 | 2,58% | - |
| 19.08.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 2,11% | - |
| 18.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 15.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 14.08.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -0,53% | - |
| 13.08.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 1,06% | - |
| 12.08.2025 | 37,00 | 37,60 | 37,00 | 37,60 | 1,62% | - |
| 11.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 08.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 07.08.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | - |
| 06.08.2025 | 37,60 | 37,60 | 36,80 | 36,80 | -2,13% | - |
| 05.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 04.08.2025 | 36,40 | 37,40 | 36,40 | 37,40 | -1,58% | - |
| 01.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 31.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 30.07.2025 | 38,80 | 38,80 | 37,40 | 37,40 | -2,60% | - |
| 29.07.2025 | 38,60 | 38,60 | 38,40 | 38,40 | 0,52% | - |
| 28.07.2025 | 36,60 | 38,20 | 36,60 | 38,20 | 4,95% | - |
| 25.07.2025 | 37,00 | 37,00 | 36,40 | 36,40 | -1,09% | - |
| 24.07.2025 | 38,40 | 38,40 | 36,80 | 36,80 | -4,17% | - |
| 23.07.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 1,59% | - |
| 22.07.2025 | 37,60 | 37,80 | 37,20 | 37,80 | 0,53% | - |
| 21.07.2025 | 37,60 | 37,60 | 37,40 | 37,60 | 0,53% | - |
| 18.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 17.07.2025 | 36,60 | 37,40 | 36,60 | 37,40 | 2,19% | - |
| 16.07.2025 | 37,80 | 37,80 | 36,60 | 36,60 | -3,17% | - |
| 15.07.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 1,07% | - |
| 14.07.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -2,60% | - |
| 11.07.2025 | 39,00 | 39,00 | 38,40 | 38,40 | -1,03% | - |
| 10.07.2025 | 37,80 | 38,80 | 37,80 | 38,80 | 2,11% | - |
| 09.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 08.07.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 2,15% | - |
| 07.07.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | - |
| 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% | - |