67,231$
-0,03%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 67,51 | 68,62 | 66,74 | 67,25 | -5,63% | 2.631.909,00 |
| 12.06.2026 | 70,40 | 71,33 | 69,50 | 71,26 | 1,95% | 2.565.568,00 |
| 11.06.2026 | 72,00 | 72,42 | 69,50 | 69,90 | -1,22% | 2.387.275,00 |
| 10.06.2026 | 69,83 | 72,03 | 69,83 | 70,76 | 1,64% | 1.412.569,00 |
| 09.06.2026 | 72,16 | 72,72 | 69,07 | 69,62 | -3,83% | 1.838.445,00 |
| 08.06.2026 | 72,59 | 73,92 | 71,63 | 72,39 | 1,40% | 1.821.136,00 |
| 05.06.2026 | 72,03 | 72,56 | 70,69 | 71,39 | -1,98% | 2.737.953,00 |
| 04.06.2026 | 71,68 | 73,66 | 71,01 | 72,83 | -0,70% | 2.515.957,00 |
| 03.06.2026 | 73,71 | 74,38 | 72,80 | 73,34 | 0,16% | 1.623.418,00 |
| 02.06.2026 | 70,14 | 73,66 | 70,09 | 73,22 | 3,40% | 2.298.947,00 |
| 01.06.2026 | 71,02 | 72,38 | 70,75 | 70,81 | 1,32% | 1.855.708,00 |
| 29.05.2026 | 68,25 | 70,02 | 67,80 | 69,89 | 2,39% | 3.118.501,00 |
| 28.05.2026 | 68,90 | 69,18 | 67,85 | 68,26 | 0,26% | 1.798.886,00 |
| 27.05.2026 | 66,73 | 69,07 | 66,25 | 68,08 | -0,66% | 2.081.916,00 |
| 26.05.2026 | 68,86 | 70,53 | 68,08 | 68,53 | -1,97% | 1.907.450,00 |
| 22.05.2026 | 68,35 | 69,97 | 68,00 | 69,91 | 2,22% | 1.191.909,00 |
| 21.05.2026 | 71,80 | 72,15 | 68,12 | 68,39 | -3,84% | 1.804.129,00 |
| 20.05.2026 | 71,82 | 72,61 | 70,18 | 71,12 | -0,97% | 2.134.289,00 |
| 19.05.2026 | 70,44 | 72,23 | 69,06 | 71,82 | 2,16% | 2.168.863,00 |
| 18.05.2026 | 69,83 | 72,07 | 68,44 | 70,30 | 0,41% | 2.974.958,00 |
| 15.05.2026 | 69,21 | 70,34 | 68,74 | 70,01 | 1,89% | 2.193.663,00 |
| 14.05.2026 | 68,59 | 69,39 | 68,20 | 68,71 | -0,97% | 1.688.831,00 |
| 13.05.2026 | 72,06 | 72,52 | 68,48 | 69,38 | -2,75% | 2.720.126,00 |
| 12.05.2026 | 73,04 | 73,04 | 71,17 | 71,34 | -2,02% | 1.730.822,00 |
| 11.05.2026 | 73,00 | 74,26 | 72,40 | 72,81 | 0,52% | 2.534.510,00 |
| 08.05.2026 | 70,20 | 72,78 | 69,46 | 72,43 | 2,74% | 2.401.157,00 |
| 07.05.2026 | 69,98 | 70,78 | 68,70 | 70,50 | -0,82% | 2.779.226,00 |
| 06.05.2026 | 71,20 | 72,13 | 70,00 | 71,08 | -4,59% | 2.766.094,00 |
| 05.05.2026 | 72,14 | 74,73 | 71,64 | 74,50 | 3,77% | 4.288.704,00 |
| 04.05.2026 | 70,10 | 71,91 | 69,33 | 71,79 | 3,79% | 3.965.920,00 |
| 01.05.2026 | 66,73 | 70,51 | 65,87 | 69,17 | 2,92% | 4.085.106,00 |
| 30.04.2026 | 64,55 | 67,26 | 64,00 | 67,21 | 1,94% | 2.999.416,00 |
| 29.04.2026 | 63,77 | 66,87 | 63,46 | 65,93 | 5,10% | 3.348.025,00 |
| 28.04.2026 | 62,49 | 63,44 | 61,82 | 62,73 | 1,50% | 2.157.191,00 |
| 27.04.2026 | 60,82 | 62,07 | 60,74 | 61,80 | 2,56% | 2.177.516,00 |
| 24.04.2026 | 59,85 | 60,72 | 59,08 | 60,26 | 1,21% | 1.220.146,00 |
| 23.04.2026 | 59,89 | 60,23 | 58,83 | 59,54 | 0,13% | 1.347.279,00 |
| 22.04.2026 | 60,65 | 60,99 | 58,80 | 59,46 | -0,17% | 1.728.714,00 |
| 21.04.2026 | 58,47 | 59,89 | 57,64 | 59,56 | 2,88% | 1.597.598,00 |
| 20.04.2026 | 57,14 | 58,36 | 57,14 | 57,89 | 1,29% | 1.928.757,00 |
| 17.04.2026 | 56,79 | 57,43 | 55,45 | 57,15 | -4,92% | 2.953.391,00 |
| 16.04.2026 | 58,52 | 60,46 | 58,52 | 60,11 | 3,14% | 2.086.868,00 |
| 15.04.2026 | 56,86 | 58,58 | 55,96 | 58,28 | 1,94% | 2.111.720,00 |
| 14.04.2026 | 58,23 | 58,28 | 56,90 | 57,17 | -2,37% | 1.633.162,00 |
| 13.04.2026 | 58,25 | 59,29 | 57,25 | 58,56 | 1,83% | 2.152.048,00 |
| 10.04.2026 | 56,11 | 57,61 | 55,43 | 57,51 | 1,91% | 1.609.090,00 |
| 09.04.2026 | 58,24 | 58,75 | 55,90 | 56,43 | -3,01% | 1.885.164,00 |
| 08.04.2026 | 57,93 | 58,97 | 56,46 | 58,18 | -4,34% | 3.314.810,00 |
| 07.04.2026 | 61,11 | 62,56 | 60,63 | 60,82 | -0,59% | 2.333.947,00 |
| 06.04.2026 | 59,70 | 61,22 | 59,30 | 61,18 | 0,76% | 1.658.476,00 |
| 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 |