52,750€
1,44%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.01.2026 | 40,80 | 42,40 | 40,80 | 42,40 | 4,43% | - |
| 20.01.2026 | 41,20 | 41,20 | 40,60 | 40,60 | -0,98% | - |
| 19.01.2026 | 41,40 | 41,40 | 41,00 | 41,00 | -0,97% | - |
| 16.01.2026 | 42,60 | 42,60 | 41,40 | 41,40 | -2,82% | - |
| 15.01.2026 | 42,80 | 42,80 | 42,60 | 42,60 | -0,47% | - |
| 14.01.2026 | 42,00 | 42,80 | 42,00 | 42,80 | 1,90% | - |
| 13.01.2026 | 42,20 | 42,20 | 42,00 | 42,00 | 0,00% | - |
| 12.01.2026 | 42,80 | 42,80 | 42,00 | 42,00 | -1,87% | - |
| 09.01.2026 | 43,20 | 43,20 | 42,80 | 42,80 | -0,47% | - |
| 08.01.2026 | 40,80 | 43,00 | 40,80 | 43,00 | 5,39% | - |
| 07.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 06.01.2026 | 41,60 | 41,60 | 40,80 | 40,80 | -1,92% | - |
| 05.01.2026 | 40,60 | 41,60 | 40,60 | 41,60 | 4,52% | - |
| 02.01.2026 | 39,00 | 39,80 | 39,00 | 39,80 | 3,11% | - |
| 30.12.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 0,00% | - |
| 29.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 23.12.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | - |
| 22.12.2025 | 40,00 | 40,00 | 39,20 | 39,20 | -1,01% | - |
| 19.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 18.12.2025 | 40,20 | 40,20 | 39,40 | 39,40 | -1,50% | - |
| 17.12.2025 | 40,40 | 40,40 | 40,00 | 40,00 | 0,50% | - |
| 16.12.2025 | 41,80 | 41,80 | 39,80 | 39,80 | -3,86% | - |
| 15.12.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -0,48% | - |
| 12.12.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,48% | - |
| 11.12.2025 | 42,60 | 42,60 | 41,80 | 41,80 | -1,88% | - |
| 10.12.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 09.12.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 0,95% | - |
| 08.12.2025 | 42,60 | 42,60 | 42,00 | 42,00 | -1,41% | - |
| 05.12.2025 | 43,00 | 43,00 | 42,60 | 42,60 | -3,18% | - |
| 04.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 03.12.2025 | 44,40 | 44,40 | 43,80 | 43,80 | -0,90% | - |
| 02.12.2025 | 45,40 | 45,40 | 44,20 | 44,20 | -2,21% | - |
| 01.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 28.11.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 1,35% | - |
| 27.11.2025 | 44,80 | 44,80 | 44,60 | 44,60 | 0,00% | - |
| 26.11.2025 | 45,00 | 45,00 | 44,60 | 44,60 | -0,89% | - |
| 25.11.2025 | 45,80 | 45,80 | 45,00 | 45,00 | -1,32% | - |
| 24.11.2025 | 45,40 | 45,60 | 45,40 | 45,60 | 1,33% | - |
| 21.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 20.11.2025 | 46,80 | 46,80 | 45,20 | 45,20 | -3,00% | - |
| 19.11.2025 | 47,60 | 47,60 | 46,20 | 46,60 | -2,92% | 5,00 |
| 18.11.2025 | 47,00 | 48,00 | 47,00 | 48,00 | 2,13% | - |
| 17.11.2025 | 48,00 | 48,00 | 47,00 | 47,00 | -2,08% | - |
| 14.11.2025 | 46,00 | 48,00 | 46,00 | 48,00 | 3,90% | - |
| 13.11.2025 | 46,60 | 46,60 | 46,20 | 46,20 | -0,86% | - |
| 12.11.2025 | 47,20 | 47,20 | 46,60 | 46,60 | -1,27% | - |
| 11.11.2025 | 47,60 | 47,60 | 47,20 | 47,20 | -0,42% | - |
| 10.11.2025 | 47,00 | 47,40 | 47,00 | 47,40 | 1,28% | - |
| 07.11.2025 | 46,20 | 46,80 | 46,20 | 46,80 | 0,43% | - |