54,400$
0,29%
Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 54,70 | 54,97 | 53,81 | 54,42 | 0,33% | 1.688.593,00 |
| 02.05.2024 | 54,02 | 54,59 | 53,51 | 54,24 | 1,14% | 1.621.809,00 |
| 01.05.2024 | 54,27 | 55,31 | 52,92 | 53,63 | -1,14% | 1.726.793,00 |
| 30.04.2024 | 57,59 | 57,78 | 54,22 | 54,25 | -6,24% | 2.160.895,00 |
| 29.04.2024 | 57,34 | 58,00 | 57,18 | 57,86 | 0,96% | 1.817.480,00 |
| 26.04.2024 | 57,19 | 57,41 | 56,13 | 57,31 | -0,61% | 1.303.185,00 |
| 25.04.2024 | 56,85 | 57,95 | 56,58 | 57,66 | 0,40% | 1.728.753,00 |
| 24.04.2024 | 57,19 | 57,51 | 56,62 | 57,43 | -0,05% | 1.270.005,00 |
| 23.04.2024 | 56,83 | 57,91 | 56,16 | 57,46 | 0,51% | 1.673.439,00 |
| 22.04.2024 | 56,68 | 57,77 | 56,42 | 57,17 | 0,56% | 1.968.135,00 |
| 19.04.2024 | 56,19 | 57,29 | 56,15 | 56,85 | 1,01% | 1.603.546,00 |
| 18.04.2024 | 57,09 | 57,41 | 55,75 | 56,28 | -1,35% | 1.918.752,00 |
| 17.04.2024 | 57,83 | 58,74 | 57,04 | 57,05 | -0,87% | 1.491.295,00 |
| 16.04.2024 | 58,69 | 58,87 | 57,33 | 57,55 | -2,37% | 1.365.186,00 |
| 15.04.2024 | 60,25 | 60,55 | 58,87 | 58,95 | -1,75% | 1.234.033,00 |
| 12.04.2024 | 61,26 | 61,51 | 59,76 | 60,00 | -1,56% | 1.176.600,00 |
| 11.04.2024 | 61,39 | 61,68 | 60,34 | 60,95 | 0,23% | 1.293.697,00 |
| 10.04.2024 | 60,91 | 62,19 | 60,29 | 60,81 | -0,43% | 1.688.266,00 |
| 09.04.2024 | 62,81 | 63,16 | 60,93 | 61,07 | -2,16% | 1.707.584,00 |
| 08.04.2024 | 63,29 | 63,84 | 62,38 | 62,42 | -2,02% | 1.444.259,00 |
| 05.04.2024 | 63,71 | 64,16 | 62,77 | 63,71 | 1,29% | 1.360.759,00 |
| 04.04.2024 | 63,15 | 63,37 | 62,25 | 62,90 | -0,40% | 1.315.656,00 |
| 03.04.2024 | 61,99 | 63,32 | 61,60 | 63,15 | 3,22% | 2.273.613,00 |
| 02.04.2024 | 60,69 | 61,24 | 59,86 | 61,18 | 0,99% | 2.165.772,00 |
| 01.04.2024 | 60,29 | 60,89 | 59,16 | 60,58 | 0,35% | 1.881.251,00 |
| 28.03.2024 | 59,72 | 60,80 | 59,25 | 60,37 | 1,31% | 2.462.638,00 |
| 27.03.2024 | 59,57 | 60,44 | 59,25 | 59,59 | -0,17% | 1.566.861,00 |
| 26.03.2024 | 61,32 | 61,57 | 59,66 | 59,69 | -2,48% | 1.404.500,00 |
| 25.03.2024 | 61,97 | 62,47 | 61,10 | 61,21 | -0,62% | 1.158.419,00 |
| 22.03.2024 | 61,77 | 61,86 | 60,68 | 61,59 | -0,03% | 1.657.939,00 |
| 21.03.2024 | 61,68 | 61,73 | 60,78 | 61,61 | 0,20% | 1.879.301,00 |
| 20.03.2024 | 59,36 | 61,51 | 58,95 | 61,49 | 3,07% | 2.104.987,00 |
| 19.03.2024 | 59,31 | 60,24 | 59,31 | 59,66 | 0,56% | 1.911.161,00 |
| 18.03.2024 | 59,96 | 60,37 | 59,05 | 59,33 | -0,02% | 2.168.940,00 |
| 15.03.2024 | 59,86 | 60,35 | 58,95 | 59,34 | 1,87% | 17.183.596,00 |
| 14.03.2024 | 59,62 | 60,24 | 57,96 | 58,25 | -1,67% | 3.169.665,00 |
| 13.03.2024 | 57,18 | 59,84 | 56,92 | 59,24 | 5,17% | 3.252.526,00 |
| 12.03.2024 | 56,34 | 57,02 | 56,17 | 56,33 | -0,27% | 2.031.258,00 |
| 11.03.2024 | 56,17 | 57,31 | 55,81 | 56,48 | 0,21% | 2.841.559,00 |
| 08.03.2024 | 57,03 | 57,39 | 56,06 | 56,36 | -1,47% | 2.403.260,00 |
| 07.03.2024 | 56,20 | 58,10 | 55,71 | 57,20 | 2,90% | 2.495.750,00 |
| 06.03.2024 | 55,96 | 56,01 | 54,31 | 55,59 | -0,41% | 3.693.915,00 |
| 05.03.2024 | 55,62 | 56,80 | 55,56 | 55,82 | 0,14% | 2.457.460,00 |
| 04.03.2024 | 56,47 | 57,00 | 55,37 | 55,74 | -0,13% | 3.228.481,00 |
| 01.03.2024 | 55,95 | 56,52 | 55,30 | 55,81 | 0,56% | 2.336.979,00 |
| 29.02.2024 | 54,53 | 55,84 | 54,42 | 55,50 | 1,61% | 2.780.945,00 |
| 28.02.2024 | 56,23 | 57,17 | 54,30 | 54,62 | -6,89% | 4.006.103,00 |
| 27.02.2024 | 59,14 | 59,62 | 58,45 | 58,66 | 0,65% | 1.942.294,00 |
| 26.02.2024 | 57,46 | 58,98 | 57,21 | 58,28 | 0,78% | 2.012.785,00 |
| 23.02.2024 | 57,59 | 58,14 | 57,30 | 57,83 | -0,94% | 1.683.580,00 |
| 22.02.2024 | 57,74 | 58,40 | 57,08 | 58,38 | -0,26% | 2.238.519,00 |
| 21.02.2024 | 57,70 | 59,04 | 56,47 | 58,53 | -1,40% | 3.342.731,00 |
| 20.02.2024 | 60,00 | 60,11 | 58,54 | 59,36 | -1,25% | 2.754.759,00 |
| 16.02.2024 | 61,14 | 61,31 | 59,95 | 60,11 | -1,33% | 2.225.750,00 |
| 15.02.2024 | 60,00 | 61,79 | 59,65 | 60,92 | 2,35% | 2.826.149,00 |
| 14.02.2024 | 59,60 | 59,82 | 58,02 | 59,52 | 1,29% | 2.302.000,00 |
| 13.02.2024 | 58,98 | 59,61 | 58,23 | 58,76 | -0,94% | 1.672.938,00 |
| 12.02.2024 | 59,77 | 60,10 | 59,29 | 59,32 | -0,34% | 1.870.434,00 |
| 09.02.2024 | 58,54 | 59,57 | 58,36 | 59,52 | 1,64% | 1.774.757,00 |
| 08.02.2024 | 57,16 | 58,97 | 57,00 | 58,56 | 2,47% | 1.675.488,00 |
| 07.02.2024 | 56,81 | 57,46 | 56,31 | 57,15 | 1,15% | 1.541.072,00 |
| 06.02.2024 | 58,02 | 58,25 | 56,14 | 56,50 | -2,28% | 2.046.977,00 |
| 05.02.2024 | 56,06 | 57,97 | 55,53 | 57,82 | 2,30% | 1.568.785,00 |
| 02.02.2024 | 57,51 | 57,66 | 56,36 | 56,52 | -1,81% | 1.218.108,00 |
| 01.02.2024 | 56,77 | 57,62 | 55,08 | 57,56 | 1,89% | 2.453.487,00 |
| 31.01.2024 | 57,08 | 57,82 | 56,45 | 56,49 | -0,83% | 2.092.917,00 |
| 30.01.2024 | 55,16 | 57,21 | 55,07 | 56,96 | 2,34% | 2.278.814,00 |
| 29.01.2024 | 55,20 | 55,70 | 54,66 | 55,66 | 0,72% | 1.611.076,00 |
| 26.01.2024 | 53,68 | 55,29 | 53,68 | 55,26 | 2,87% | 1.161.089,00 |
| 25.01.2024 | 53,74 | 54,27 | 53,08 | 53,72 | 1,00% | 1.722.889,00 |
| 24.01.2024 | 52,91 | 53,35 | 52,65 | 53,19 | 1,24% | 1.410.831,00 |
| 23.01.2024 | 52,57 | 53,13 | 52,12 | 52,54 | -0,25% | 2.246.135,00 |
| 22.01.2024 | 52,59 | 53,03 | 52,06 | 52,67 | 0,30% | 1.489.450,00 |
| 19.01.2024 | 52,48 | 52,59 | 51,92 | 52,51 | 0,23% | 908.097,00 |
| 18.01.2024 | 52,43 | 52,69 | 51,66 | 52,39 | 0,11% | 1.103.434,00 |
| 17.01.2024 | 52,58 | 53,20 | 52,05 | 52,33 | -1,71% | 1.724.957,00 |
| 16.01.2024 | 54,80 | 55,41 | 53,22 | 53,24 | -2,94% | 1.992.437,00 |
| 12.01.2024 | 54,14 | 54,93 | 53,76 | 54,85 | 3,06% | 1.762.455,00 |
| 11.01.2024 | 52,71 | 53,30 | 52,40 | 53,22 | 1,49% | 1.498.458,00 |
| 10.01.2024 | 53,05 | 53,19 | 51,72 | 52,44 | -0,79% | 1.182.199,00 |
| 09.01.2024 | 52,93 | 53,10 | 52,46 | 52,86 | -0,55% | 1.421.183,00 |
| 08.01.2024 | 52,80 | 53,35 | 51,84 | 53,15 | -0,84% | 2.333.781,00 |
| 05.01.2024 | 54,86 | 54,94 | 53,36 | 53,60 | -1,47% | 2.073.325,00 |
| 04.01.2024 | 56,48 | 56,96 | 54,29 | 54,40 | -2,87% | 1.806.034,00 |
| 03.01.2024 | 55,75 | 56,70 | 55,61 | 56,01 | -0,23% | 1.371.415,00 |
| 02.01.2024 | 55,86 | 56,97 | 55,58 | 56,14 | 1,03% | 1.473.998,00 |
| 29.12.2023 | 55,69 | 56,04 | 55,38 | 55,57 | -0,05% | 959.476,00 |
| 28.12.2023 | 56,15 | 56,67 | 55,41 | 55,60 | -1,56% | 1.064.857,00 |
| 27.12.2023 | 56,97 | 56,97 | 56,25 | 56,48 | -0,89% | 1.160.968,00 |
| 26.12.2023 | 57,25 | 57,57 | 56,64 | 56,99 | 0,21% | 1.025.184,00 |
| 22.12.2023 | 57,26 | 57,90 | 56,86 | 56,87 | 0,11% | 1.137.850,00 |
| 21.12.2023 | 57,69 | 57,98 | 56,17 | 56,81 | -1,78% | 1.522.483,00 |
| 20.12.2023 | 57,75 | 59,05 | 57,57 | 57,84 | 0,24% | 1.905.659,00 |
| 19.12.2023 | 56,82 | 58,37 | 56,51 | 57,70 | 2,20% | 2.062.035,00 |
| 18.12.2023 | 56,89 | 57,61 | 56,22 | 56,46 | 0,88% | 1.625.440,00 |
| 15.12.2023 | 55,40 | 56,11 | 55,08 | 55,97 | 0,79% | 5.709.924,00 |
| 14.12.2023 | 53,88 | 55,77 | 53,88 | 55,53 | 4,56% | 3.383.982,00 |
| 13.12.2023 | 51,23 | 53,13 | 51,13 | 53,11 | 3,71% | 2.737.057,00 |
| 12.12.2023 | 51,47 | 51,80 | 50,97 | 51,21 | -1,48% | 1.885.856,00 |
| 11.12.2023 | 52,75 | 52,99 | 51,78 | 51,98 | -1,31% | 2.046.249,00 |