52,046$
0,11%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 52,15 | 52,79 | 51,77 | 51,99 | -0,67% | 1.919.146,00 |
| 30.09.2025 | 52,23 | 52,56 | 51,67 | 52,34 | -0,27% | 1.797.074,00 |
| 29.09.2025 | 53,01 | 53,09 | 51,80 | 52,48 | -1,46% | 1.980.816,00 |
| 26.09.2025 | 54,14 | 54,73 | 52,99 | 53,26 | -1,39% | 2.417.182,00 |
| 25.09.2025 | 53,13 | 54,19 | 52,87 | 54,01 | 1,50% | 1.712.761,00 |
| 24.09.2025 | 53,47 | 53,94 | 53,09 | 53,21 | 0,76% | 1.907.480,00 |
| 23.09.2025 | 52,76 | 53,89 | 52,48 | 52,81 | 0,76% | 2.451.476,00 |
| 22.09.2025 | 52,45 | 52,71 | 51,98 | 52,41 | -0,21% | 1.961.886,00 |
| 19.09.2025 | 53,02 | 53,02 | 52,01 | 52,52 | -1,11% | 4.148.745,00 |
| 18.09.2025 | 53,00 | 53,23 | 52,06 | 53,11 | 0,91% | 1.821.701,00 |
| 17.09.2025 | 52,55 | 53,00 | 51,74 | 52,63 | -0,15% | 1.878.165,00 |
| 16.09.2025 | 51,95 | 53,33 | 51,76 | 52,71 | 2,07% | 2.889.527,00 |
| 15.09.2025 | 51,40 | 51,94 | 50,98 | 51,64 | 1,04% | 2.169.957,00 |
| 12.09.2025 | 52,09 | 52,21 | 51,01 | 51,11 | -1,18% | 1.923.025,00 |
| 11.09.2025 | 51,48 | 51,94 | 50,78 | 51,72 | 1,07% | 3.217.417,00 |
| 10.09.2025 | 52,26 | 52,88 | 50,42 | 51,17 | -2,40% | 3.404.473,00 |
| 09.09.2025 | 51,43 | 53,14 | 50,76 | 52,43 | 2,64% | 3.464.866,00 |
| 08.09.2025 | 51,29 | 51,35 | 50,22 | 51,08 | -0,04% | 2.332.466,00 |
| 05.09.2025 | 50,99 | 51,90 | 50,60 | 51,10 | -0,89% | 1.614.807,00 |
| 04.09.2025 | 51,39 | 51,95 | 51,26 | 51,56 | -0,02% | 1.595.908,00 |
| 03.09.2025 | 51,78 | 52,86 | 51,22 | 51,57 | -0,98% | 1.931.148,00 |
| 02.09.2025 | 50,80 | 52,18 | 50,75 | 52,08 | 2,36% | 2.865.539,00 |
| 29.08.2025 | 50,65 | 51,19 | 50,33 | 50,88 | 0,67% | 1.748.197,00 |
| 28.08.2025 | 50,10 | 50,80 | 49,61 | 50,54 | 0,78% | 2.187.099,00 |
| 27.08.2025 | 49,03 | 50,55 | 48,86 | 50,15 | 2,16% | 2.461.966,00 |
| 26.08.2025 | 49,18 | 49,66 | 48,86 | 49,09 | -0,26% | 2.174.002,00 |
| 25.08.2025 | 48,32 | 49,78 | 48,21 | 49,22 | 1,59% | 2.468.835,00 |
| 22.08.2025 | 46,06 | 48,51 | 46,06 | 48,45 | 5,21% | 3.217.469,00 |
| 21.08.2025 | 46,03 | 46,43 | 45,42 | 46,05 | -1,16% | 2.743.447,00 |
| 20.08.2025 | 45,57 | 46,80 | 45,25 | 46,59 | 2,28% | 3.136.939,00 |
| 19.08.2025 | 44,94 | 45,81 | 44,70 | 45,55 | 2,04% | 1.875.354,00 |
| 18.08.2025 | 44,88 | 44,93 | 44,22 | 44,64 | -0,40% | 3.226.361,00 |
| 15.08.2025 | 44,48 | 45,15 | 44,23 | 44,82 | 0,63% | 1.440.860,00 |
| 14.08.2025 | 44,57 | 44,68 | 43,97 | 44,54 | -1,15% | 1.189.773,00 |
| 13.08.2025 | 44,20 | 45,11 | 44,00 | 45,06 | 1,65% | 2.104.195,00 |
| 12.08.2025 | 43,54 | 44,59 | 43,32 | 44,33 | 2,52% | 1.744.361,00 |
| 11.08.2025 | 43,75 | 43,86 | 42,82 | 43,24 | -0,71% | 1.726.827,00 |
| 08.08.2025 | 43,99 | 44,47 | 43,36 | 43,55 | 0,00% | 2.428.171,00 |
| 07.08.2025 | 43,73 | 44,09 | 43,25 | 43,55 | 0,44% | 1.978.441,00 |
| 06.08.2025 | 44,55 | 44,55 | 42,86 | 43,36 | -0,91% | 2.590.507,00 |
| 05.08.2025 | 43,97 | 44,08 | 42,90 | 43,76 | -0,05% | 1.911.112,00 |
| 04.08.2025 | 42,64 | 43,81 | 42,64 | 43,78 | 3,35% | 2.069.563,00 |
| 01.08.2025 | 44,00 | 44,06 | 42,16 | 42,36 | -3,60% | 2.694.533,00 |
| 31.07.2025 | 44,07 | 44,68 | 43,34 | 43,94 | 1,17% | 5.239.030,00 |
| 30.07.2025 | 44,28 | 44,72 | 42,90 | 43,43 | -3,57% | 3.406.388,00 |
| 29.07.2025 | 44,88 | 45,15 | 44,21 | 45,04 | 0,13% | 1.848.364,00 |
| 28.07.2025 | 43,54 | 44,99 | 43,53 | 44,98 | 4,17% | 2.461.277,00 |
| 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 |