60,846$
-0,12%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 62,78 | 62,99 | 59,88 | 60,72 | -0,33% | 2.062.715,00 |
| 01.04.2026 | 60,83 | 62,13 | 59,65 | 60,92 | -2,36% | 1.727.915,00 |
| 31.03.2026 | 62,42 | 64,16 | 61,08 | 62,39 | -1,05% | 2.032.534,00 |
| 30.03.2026 | 64,68 | 64,70 | 62,44 | 63,05 | -1,08% | 1.700.252,00 |
| 27.03.2026 | 63,13 | 64,17 | 62,58 | 63,74 | 0,82% | 2.023.140,00 |
| 26.03.2026 | 61,01 | 63,63 | 61,01 | 63,22 | 3,81% | 1.686.253,00 |
| 25.03.2026 | 60,90 | 62,31 | 60,26 | 60,90 | -0,88% | 2.639.411,00 |
| 24.03.2026 | 59,62 | 62,46 | 59,58 | 61,44 | 3,66% | 3.033.883,00 |
| 23.03.2026 | 58,24 | 60,43 | 57,25 | 59,27 | -1,58% | 2.919.801,00 |
| 20.03.2026 | 60,50 | 61,00 | 59,39 | 60,22 | -0,45% | 7.420.469,00 |
| 19.03.2026 | 60,07 | 62,04 | 60,00 | 60,49 | 0,95% | 2.757.737,00 |
| 18.03.2026 | 58,88 | 60,44 | 58,88 | 59,92 | 2,55% | 2.117.139,00 |
| 17.03.2026 | 58,49 | 59,28 | 57,68 | 58,43 | 3,25% | 2.660.182,00 |
| 16.03.2026 | 55,75 | 57,24 | 55,23 | 56,59 | 1,54% | 2.353.964,00 |
| 13.03.2026 | 56,56 | 57,01 | 55,62 | 55,73 | -2,72% | 2.533.595,00 |
| 12.03.2026 | 56,91 | 58,94 | 56,47 | 57,29 | 1,60% | 3.817.332,00 |
| 11.03.2026 | 53,53 | 56,47 | 53,39 | 56,39 | 6,16% | 2.325.277,00 |
| 10.03.2026 | 53,31 | 55,22 | 52,25 | 53,12 | 0,63% | 2.538.968,00 |
| 09.03.2026 | 56,57 | 56,83 | 52,50 | 52,79 | -6,12% | 4.595.581,00 |
| 06.03.2026 | 56,73 | 56,83 | 54,96 | 56,23 | -1,64% | 3.083.809,00 |
| 05.03.2026 | 58,01 | 58,96 | 56,74 | 57,17 | 0,88% | 4.355.860,00 |
| 04.03.2026 | 53,77 | 57,43 | 53,51 | 56,67 | 4,75% | 4.710.890,00 |
| 03.03.2026 | 54,91 | 55,70 | 52,56 | 54,10 | 0,54% | 4.792.615,00 |
| 02.03.2026 | 51,11 | 53,89 | 50,32 | 53,81 | 7,60% | 4.573.137,00 |
| 27.02.2026 | 49,64 | 50,28 | 47,00 | 50,01 | -1,44% | 8.372.310,00 |
| 26.02.2026 | 49,56 | 51,01 | 49,56 | 50,74 | 1,76% | 2.927.872,00 |
| 25.02.2026 | 49,83 | 49,98 | 48,74 | 49,86 | 0,44% | 1.903.467,00 |
| 24.02.2026 | 49,58 | 50,11 | 48,71 | 49,64 | 0,10% | 2.477.007,00 |
| 23.02.2026 | 51,01 | 51,74 | 48,92 | 49,59 | -2,54% | 3.581.151,00 |
| 20.02.2026 | 50,25 | 51,96 | 50,01 | 50,88 | 0,79% | 3.882.336,00 |
| 19.02.2026 | 50,64 | 51,59 | 49,88 | 50,48 | -2,11% | 4.887.232,00 |
| 18.02.2026 | 47,95 | 53,18 | 47,63 | 51,57 | -10,86% | 11.616.369,00 |
| 17.02.2026 | 58,88 | 59,00 | 56,82 | 57,85 | -1,16% | 1.880.289,00 |
| 13.02.2026 | 57,18 | 58,94 | 57,01 | 58,53 | 1,99% | 1.746.264,00 |
| 12.02.2026 | 58,37 | 59,33 | 56,74 | 57,39 | -2,33% | 2.034.631,00 |
| 11.02.2026 | 58,82 | 59,07 | 57,91 | 58,76 | 1,91% | 1.373.018,00 |
| 10.02.2026 | 58,03 | 58,03 | 57,31 | 57,66 | -0,93% | 1.056.022,00 |
| 09.02.2026 | 58,59 | 59,11 | 58,16 | 58,20 | -0,67% | 1.809.502,00 |
| 06.02.2026 | 56,63 | 58,76 | 56,63 | 58,59 | 3,52% | 2.491.509,00 |
| 05.02.2026 | 56,10 | 56,67 | 55,40 | 56,60 | -0,40% | 2.131.084,00 |
| 04.02.2026 | 54,56 | 57,11 | 54,50 | 56,83 | 4,03% | 3.595.912,00 |
| 03.02.2026 | 52,31 | 54,70 | 51,46 | 54,63 | 5,34% | 3.095.537,00 |
| 02.02.2026 | 51,06 | 51,96 | 50,27 | 51,86 | -0,25% | 2.736.760,00 |
| 30.01.2026 | 51,54 | 52,00 | 50,31 | 51,99 | 1,44% | 2.564.259,00 |
| 29.01.2026 | 51,66 | 52,73 | 51,10 | 51,25 | 0,95% | 3.960.286,00 |
| 28.01.2026 | 50,59 | 50,79 | 49,82 | 50,77 | 1,64% | 2.318.366,00 |
| 27.01.2026 | 49,92 | 50,30 | 49,27 | 49,95 | 1,22% | 1.360.785,00 |
| 26.01.2026 | 50,12 | 50,24 | 49,14 | 49,35 | -1,28% | 1.561.859,00 |
| 23.01.2026 | 50,21 | 51,25 | 49,80 | 49,99 | 0,79% | 1.771.593,00 |
| 22.01.2026 | 49,75 | 50,88 | 49,44 | 49,60 | -0,86% | 2.233.392,00 |
| 21.01.2026 | 48,92 | 50,88 | 48,71 | 50,03 | 3,90% | 3.801.719,00 |
| 20.01.2026 | 48,58 | 48,94 | 47,80 | 48,15 | -0,75% | 2.332.634,00 |
| 19.01.2026 | 48,51 | 48,53 | 48,34 | 48,51 | -0,24% | - |
| 16.01.2026 | 49,82 | 50,22 | 48,55 | 48,63 | -2,39% | 2.388.557,00 |
| 15.01.2026 | 50,15 | 50,59 | 49,58 | 49,82 | -1,48% | 1.945.572,00 |
| 14.01.2026 | 49,64 | 51,21 | 49,39 | 50,57 | 2,26% | 2.182.406,00 |
| 13.01.2026 | 49,73 | 50,05 | 48,96 | 49,45 | -0,16% | 2.218.993,00 |
| 12.01.2026 | 50,25 | 50,25 | 49,12 | 49,53 | -1,53% | 2.587.293,00 |
| 09.01.2026 | 50,89 | 50,93 | 49,13 | 50,30 | -0,59% | 3.887.222,00 |
| 08.01.2026 | 48,94 | 51,32 | 48,63 | 50,60 | 5,02% | 3.961.397,00 |
| 07.01.2026 | 49,49 | 49,90 | 47,49 | 48,18 | 0,04% | 2.457.941,00 |
| 06.01.2026 | 49,51 | 50,21 | 48,11 | 48,16 | -2,25% | 2.356.744,00 |
| 05.01.2026 | 48,43 | 49,83 | 48,43 | 49,27 | 5,17% | 3.384.558,00 |
| 02.01.2026 | 46,06 | 47,08 | 45,98 | 46,85 | 1,67% | 1.829.624,00 |
| 31.12.2025 | 46,26 | 46,61 | 45,77 | 46,08 | -0,39% | 2.312.622,00 |
| 30.12.2025 | 46,19 | 46,50 | 45,77 | 46,26 | 0,61% | 1.488.545,00 |
| 29.12.2025 | 46,42 | 46,42 | 45,71 | 45,98 | 0,22% | 1.657.013,00 |
| 26.12.2025 | 46,50 | 46,50 | 45,78 | 45,88 | -1,01% | 1.238.457,00 |
| 24.12.2025 | 46,74 | 46,80 | 46,11 | 46,35 | -1,36% | 787.507,00 |
| 23.12.2025 | 47,14 | 47,19 | 46,47 | 46,99 | 0,82% | 2.168.376,00 |
| 22.12.2025 | 47,52 | 48,31 | 46,55 | 46,61 | -1,27% | 1.797.576,00 |
| 19.12.2025 | 46,61 | 47,48 | 46,61 | 47,21 | 0,77% | 4.928.928,00 |
| 18.12.2025 | 47,33 | 47,76 | 46,73 | 46,85 | -1,24% | 3.601.904,00 |
| 17.12.2025 | 47,80 | 48,12 | 47,02 | 47,44 | -0,38% | 3.153.089,00 |
| 16.12.2025 | 49,36 | 49,57 | 47,21 | 47,62 | -4,01% | 3.538.410,00 |
| 15.12.2025 | 49,87 | 49,87 | 48,93 | 49,61 | 0,45% | 3.339.902,00 |
| 12.12.2025 | 49,10 | 49,78 | 48,77 | 49,39 | 0,00% | 2.069.877,00 |
| 11.12.2025 | 49,70 | 50,12 | 49,23 | 49,39 | -1,73% | 2.323.183,00 |
| 10.12.2025 | 49,78 | 50,56 | 48,90 | 50,26 | 0,56% | 4.107.027,00 |
| 09.12.2025 | 49,36 | 50,05 | 48,94 | 49,98 | 1,17% | 2.892.496,00 |
| 08.12.2025 | 49,54 | 49,91 | 49,02 | 49,40 | -1,34% | 2.885.689,00 |
| 05.12.2025 | 50,55 | 51,25 | 50,02 | 50,07 | -0,64% | 2.659.758,00 |
| 04.12.2025 | 51,94 | 52,38 | 49,91 | 50,39 | -2,57% | 4.554.321,00 |
| 03.12.2025 | 51,13 | 52,47 | 50,23 | 51,72 | -0,48% | 4.150.517,00 |
| 02.12.2025 | 52,60 | 52,60 | 50,90 | 51,97 | -1,98% | 3.011.956,00 |
| 01.12.2025 | 52,81 | 53,67 | 52,81 | 53,02 | 0,21% | 2.682.006,00 |
| 28.11.2025 | 52,50 | 53,35 | 52,32 | 52,91 | 1,28% | 621.845,00 |
| 26.11.2025 | 52,67 | 52,95 | 52,22 | 52,24 | -0,51% | 1.949.740,00 |
| 25.11.2025 | 52,75 | 52,92 | 51,70 | 52,51 | -1,22% | 2.766.073,00 |
| 24.11.2025 | 52,01 | 53,40 | 51,37 | 53,16 | 0,97% | 1.827.850,00 |
| 21.11.2025 | 52,72 | 52,95 | 51,69 | 52,65 | 0,86% | 3.956.660,00 |
| 20.11.2025 | 54,62 | 54,62 | 52,10 | 52,20 | -3,44% | 2.749.579,00 |
| 19.11.2025 | 53,74 | 54,99 | 53,25 | 54,06 | -3,72% | 2.062.240,00 |
| 18.11.2025 | 54,80 | 56,34 | 54,51 | 56,15 | 2,13% | 1.815.534,00 |
| 17.11.2025 | 56,00 | 56,37 | 54,71 | 54,98 | -2,10% | 1.775.295,00 |
| 14.11.2025 | 54,50 | 56,58 | 54,17 | 56,16 | 3,94% | 2.077.373,00 |
| 13.11.2025 | 54,86 | 55,04 | 53,84 | 54,03 | -0,63% | 1.934.360,00 |
| 12.11.2025 | 54,63 | 55,22 | 54,17 | 54,37 | -1,18% | 1.260.289,00 |
| 11.11.2025 | 55,64 | 56,24 | 54,88 | 55,02 | -0,58% | 1.744.259,00 |
| 10.11.2025 | 54,67 | 55,71 | 53,94 | 55,34 | 1,11% | 1.742.001,00 |