43,168$
-1,60%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 44,14 | 44,14 | 42,92 | 43,18 | -1,57% | 4.410.985,00 |
| 24.07.2025 | 45,10 | 45,30 | 43,73 | 43,87 | -4,09% | 2.868.866,00 |
| 23.07.2025 | 44,96 | 45,95 | 44,85 | 45,74 | 2,01% | 2.453.289,00 |
| 22.07.2025 | 44,08 | 45,04 | 43,76 | 44,84 | 0,99% | 2.125.078,00 |
| 21.07.2025 | 43,96 | 44,68 | 43,80 | 44,40 | 1,02% | 1.714.282,00 |
| 18.07.2025 | 44,24 | 44,91 | 43,77 | 43,95 | 0,53% | 2.456.904,00 |
| 17.07.2025 | 42,67 | 43,74 | 42,67 | 43,72 | 1,98% | 1.857.151,00 |
| 16.07.2025 | 44,36 | 44,47 | 42,81 | 42,87 | -3,14% | 2.181.036,00 |
| 15.07.2025 | 45,23 | 45,23 | 44,09 | 44,26 | 0,09% | 1.558.756,00 |
| 14.07.2025 | 44,85 | 44,85 | 43,82 | 44,22 | -2,10% | 2.087.576,00 |
| 11.07.2025 | 45,81 | 46,02 | 44,87 | 45,17 | -1,85% | 1.752.875,00 |
| 10.07.2025 | 44,75 | 46,24 | 44,50 | 46,02 | 2,86% | 2.303.413,00 |
| 09.07.2025 | 45,02 | 45,24 | 44,17 | 44,74 | -0,31% | 2.185.183,00 |
| 08.07.2025 | 44,42 | 45,41 | 44,35 | 44,88 | 1,20% | 3.700.813,00 |
| 07.07.2025 | 43,67 | 44,73 | 43,50 | 44,35 | 0,43% | 2.817.315,00 |
| 03.07.2025 | 43,59 | 44,31 | 43,39 | 44,16 | 1,38% | 1.433.565,00 |
| 02.07.2025 | 42,44 | 43,66 | 41,95 | 43,56 | 3,44% | 2.909.659,00 |
| 01.07.2025 | 41,26 | 42,46 | 40,68 | 42,11 | 2,51% | 1.632.148,00 |
| 30.06.2025 | 40,83 | 41,43 | 40,83 | 41,08 | -0,19% | 1.547.849,00 |
| 27.06.2025 | 41,14 | 41,36 | 40,43 | 41,16 | -1,03% | 2.859.412,00 |
| 26.06.2025 | 41,25 | 41,85 | 40,96 | 41,59 | 1,56% | 1.668.174,00 |
| 25.06.2025 | 41,02 | 41,23 | 40,35 | 40,95 | -0,29% | 2.319.617,00 |
| 24.06.2025 | 40,50 | 41,51 | 40,09 | 41,07 | 0,15% | 2.907.525,00 |
| 23.06.2025 | 41,99 | 42,18 | 40,64 | 41,01 | -2,01% | 3.070.872,00 |
| 20.06.2025 | 41,45 | 42,29 | 41,40 | 41,85 | 0,97% | 5.354.097,00 |
| 18.06.2025 | 41,51 | 42,18 | 41,35 | 41,45 | -0,53% | 2.340.369,00 |
| 17.06.2025 | 41,04 | 41,90 | 40,43 | 41,67 | 2,11% | 2.625.900,00 |
| 16.06.2025 | 39,22 | 41,01 | 39,08 | 40,81 | 4,43% | 3.349.676,00 |
| 13.06.2025 | 38,75 | 39,15 | 38,11 | 39,08 | 1,14% | 1.756.338,00 |
| 12.06.2025 | 38,00 | 38,67 | 37,61 | 38,64 | 0,10% | 1.619.797,00 |
| 11.06.2025 | 37,78 | 38,93 | 37,43 | 38,60 | 3,46% | 2.625.372,00 |
| 10.06.2025 | 37,25 | 37,97 | 37,12 | 37,31 | 1,69% | 2.740.781,00 |
| 09.06.2025 | 37,33 | 37,38 | 36,68 | 36,69 | -0,19% | 1.882.224,00 |
| 06.06.2025 | 36,79 | 37,64 | 36,65 | 36,76 | 1,21% | 1.913.467,00 |
| 05.06.2025 | 35,61 | 36,76 | 35,29 | 36,32 | 1,99% | 2.123.623,00 |
| 04.06.2025 | 36,62 | 37,18 | 35,42 | 35,61 | -3,23% | 3.156.750,00 |
| 03.06.2025 | 35,61 | 37,25 | 35,23 | 36,80 | 3,37% | 2.526.071,00 |
| 02.06.2025 | 36,81 | 36,95 | 35,10 | 35,60 | -1,47% | 2.052.821,00 |
| 30.05.2025 | 36,43 | 36,88 | 36,01 | 36,13 | -1,18% | 3.100.941,00 |
| 29.05.2025 | 36,23 | 36,64 | 35,41 | 36,56 | 1,27% | 3.007.712,00 |
| 28.05.2025 | 36,81 | 36,81 | 35,87 | 36,10 | -1,37% | 2.647.106,00 |
| 27.05.2025 | 35,97 | 36,62 | 35,65 | 36,60 | 2,87% | 2.531.082,00 |
| 23.05.2025 | 34,77 | 35,73 | 34,77 | 35,58 | 0,37% | 1.617.802,00 |
| 22.05.2025 | 34,79 | 35,81 | 34,42 | 35,45 | 1,31% | 1.842.027,00 |
| 21.05.2025 | 36,15 | 36,19 | 34,93 | 34,99 | -3,21% | 2.850.932,00 |
| 20.05.2025 | 36,33 | 36,61 | 36,09 | 36,15 | -0,60% | 1.431.986,00 |
| 19.05.2025 | 36,04 | 36,50 | 35,84 | 36,37 | -0,71% | 2.363.648,00 |
| 16.05.2025 | 37,23 | 37,23 | 36,46 | 36,63 | -1,61% | 2.224.767,00 |
| 15.05.2025 | 36,00 | 37,26 | 36,00 | 37,23 | 0,05% | 2.114.731,00 |
| 14.05.2025 | 36,58 | 37,36 | 36,35 | 37,21 | 1,36% | 2.959.046,00 |
| 13.05.2025 | 36,18 | 37,16 | 35,80 | 36,71 | 3,70% | 3.435.248,00 |
| 12.05.2025 | 35,66 | 36,44 | 35,27 | 35,40 | 3,78% | 4.099.630,00 |
| 09.05.2025 | 34,64 | 34,78 | 33,96 | 34,11 | -0,03% | 1.651.000,00 |
| 08.05.2025 | 32,84 | 34,48 | 32,84 | 34,12 | 4,34% | 2.574.999,00 |
| 07.05.2025 | 32,83 | 33,06 | 32,39 | 32,70 | 0,28% | 2.610.780,00 |
| 06.05.2025 | 33,03 | 33,43 | 32,60 | 32,61 | -0,28% | 3.636.074,00 |
| 05.05.2025 | 31,73 | 32,99 | 31,38 | 32,70 | 2,16% | 4.719.933,00 |
| 02.05.2025 | 31,64 | 32,11 | 31,04 | 32,01 | 2,37% | 2.803.089,00 |
| 01.05.2025 | 30,67 | 32,03 | 30,67 | 31,27 | 3,99% | 4.305.387,00 |
| 30.04.2025 | 29,95 | 30,15 | 29,23 | 30,07 | -1,51% | 4.596.480,00 |
| 29.04.2025 | 30,38 | 30,73 | 30,15 | 30,53 | -0,49% | 1.736.926,00 |
| 28.04.2025 | 30,45 | 31,12 | 30,40 | 30,68 | 0,56% | 2.137.149,00 |
| 25.04.2025 | 30,23 | 30,65 | 30,08 | 30,51 | -0,16% | 1.295.637,00 |
| 24.04.2025 | 30,13 | 30,70 | 30,01 | 30,56 | 1,76% | 2.800.976,00 |
| 23.04.2025 | 30,53 | 30,94 | 29,83 | 30,03 | 0,40% | 2.067.810,00 |
| 22.04.2025 | 29,58 | 30,29 | 29,32 | 29,91 | 2,71% | 2.338.376,00 |
| 21.04.2025 | 28,61 | 29,21 | 28,07 | 29,12 | 0,31% | 2.706.071,00 |
| 17.04.2025 | 28,12 | 29,12 | 27,89 | 29,03 | 4,50% | 2.413.653,00 |
| 16.04.2025 | 27,52 | 28,51 | 27,52 | 27,78 | 1,35% | 3.025.253,00 |
| 15.04.2025 | 27,82 | 28,18 | 27,33 | 27,41 | -1,62% | 2.342.389,00 |
| 14.04.2025 | 28,57 | 28,57 | 27,49 | 27,86 | 0,32% | 2.585.132,00 |
| 11.04.2025 | 26,82 | 27,89 | 26,42 | 27,77 | 3,20% | 3.240.706,00 |
| 10.04.2025 | 27,83 | 27,86 | 25,89 | 26,91 | -5,94% | 4.412.561,00 |
| 09.04.2025 | 25,15 | 29,18 | 24,66 | 28,61 | 10,42% | 5.518.680,00 |
| 08.04.2025 | 28,60 | 28,68 | 25,48 | 25,91 | -5,95% | 4.877.664,00 |
| 07.04.2025 | 26,33 | 29,17 | 25,79 | 27,55 | 0,22% | 5.639.062,00 |
| 04.04.2025 | 28,22 | 28,47 | 26,02 | 27,49 | -6,05% | 6.471.313,00 |
| 03.04.2025 | 31,75 | 31,75 | 29,17 | 29,26 | -12,94% | 4.271.895,00 |
| 02.04.2025 | 32,90 | 33,64 | 32,60 | 33,61 | 1,02% | 1.434.281,00 |
| 01.04.2025 | 32,83 | 33,28 | 32,10 | 33,27 | 1,19% | 1.954.881,00 |
| 31.03.2025 | 32,80 | 33,44 | 32,62 | 32,88 | -0,54% | 2.240.160,00 |
| 28.03.2025 | 33,09 | 33,79 | 32,79 | 33,06 | -0,63% | 2.078.861,00 |
| 27.03.2025 | 33,61 | 33,91 | 32,82 | 33,27 | -0,83% | 1.714.599,00 |
| 26.03.2025 | 33,55 | 34,45 | 33,51 | 33,55 | 1,12% | 2.347.895,00 |
| 25.03.2025 | 33,43 | 33,74 | 33,15 | 33,18 | 0,12% | 2.264.936,00 |
| 24.03.2025 | 33,62 | 34,16 | 32,89 | 33,14 | -1,16% | 2.624.004,00 |
| 21.03.2025 | 33,71 | 33,90 | 33,35 | 33,53 | -1,06% | 16.410.716,00 |
| 20.03.2025 | 33,49 | 34,20 | 33,20 | 33,89 | -0,12% | 1.914.937,00 |
| 19.03.2025 | 33,32 | 34,13 | 33,12 | 33,93 | 2,05% | 2.107.816,00 |
| 18.03.2025 | 33,80 | 33,96 | 32,81 | 33,25 | -0,69% | 2.579.042,00 |
| 17.03.2025 | 32,51 | 33,63 | 32,36 | 33,48 | 3,46% | 2.842.012,00 |
| 14.03.2025 | 31,12 | 32,38 | 30,89 | 32,36 | 4,25% | 2.157.300,00 |
| 13.03.2025 | 31,06 | 31,58 | 30,57 | 31,04 | -0,13% | 3.226.054,00 |
| 12.03.2025 | 30,89 | 31,68 | 30,51 | 31,08 | -0,51% | 2.687.529,00 |
| 11.03.2025 | 31,90 | 31,99 | 30,91 | 31,24 | -1,08% | 3.635.982,00 |
| 10.03.2025 | 32,56 | 32,87 | 31,42 | 31,58 | -1,71% | 3.839.123,00 |
| 07.03.2025 | 31,96 | 32,78 | 31,75 | 32,13 | 1,55% | 3.891.304,00 |
| 06.03.2025 | 30,51 | 31,94 | 30,16 | 31,64 | 1,74% | 5.259.249,00 |
| 05.03.2025 | 31,31 | 31,60 | 29,85 | 31,10 | -2,05% | 7.023.920,00 |
| 04.03.2025 | 32,74 | 32,74 | 31,27 | 31,75 | -3,99% | 4.629.460,00 |