HF Sinclair Corp.
[WKN: A3DHPC | ISIN: US4039491000]
Aktienkurse
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