Echtzeit-Aktienkurs HF Sinclair Corp.
Bid:
Ask:
Aktienkurse zur HF Sinclair Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2022 | 35,23 | 37,26 | 35,05 | 36,39 | 1,99% | 4.784.780,00 |
| 11.03.2022 | 35,48 | 37,37 | 35,11 | 35,68 | 0,25% | 4.027.653,00 |
| 10.03.2022 | 33,84 | 35,72 | 33,04 | 35,59 | 6,05% | 3.806.521,00 |
| 09.03.2022 | 32,80 | 34,87 | 32,53 | 33,56 | -1,70% | 4.081.880,00 |
| 08.03.2022 | 30,41 | 34,18 | 30,41 | 34,14 | 16,36% | 6.952.877,00 |
| 07.03.2022 | 30,75 | 31,02 | 29,19 | 29,34 | -2,69% | 3.809.222,00 |
| 04.03.2022 | 29,58 | 30,37 | 29,27 | 30,15 | 1,55% | 5.344.174,00 |
| 03.03.2022 | 30,59 | 31,24 | 29,41 | 29,69 | -3,76% | 3.598.039,00 |
| 02.03.2022 | 30,38 | 31,33 | 30,23 | 30,85 | 2,73% | 3.143.970,00 |
| 01.03.2022 | 30,73 | 31,80 | 29,69 | 30,03 | -1,38% | 3.813.922,00 |
| 28.02.2022 | 29,42 | 30,88 | 29,42 | 30,45 | 2,11% | 3.668.288,00 |
| 25.02.2022 | 30,06 | 30,50 | 29,14 | 29,82 | -0,10% | 4.359.047,00 |
| 24.02.2022 | 30,36 | 30,91 | 29,20 | 29,85 | -2,10% | 4.312.024,00 |
| 23.02.2022 | 32,95 | 33,11 | 30,45 | 30,49 | -11,47% | 8.366.898,00 |
| 22.02.2022 | 36,48 | 36,60 | 34,12 | 34,44 | -2,79% | 1.981.628,00 |
| 18.02.2022 | 35,46 | 36,44 | 35,20 | 35,43 | -1,53% | 1.461.359,00 |
| 17.02.2022 | 36,34 | 36,66 | 35,90 | 35,98 | -1,56% | 1.383.259,00 |
| 16.02.2022 | 38,61 | 39,39 | 36,53 | 36,55 | -4,17% | 2.084.023,00 |
| 15.02.2022 | 37,32 | 38,67 | 36,90 | 38,14 | -0,16% | 2.103.975,00 |
| 14.02.2022 | 38,07 | 38,53 | 37,50 | 38,20 | -1,09% | 2.429.896,00 |
| 11.02.2022 | 36,38 | 38,64 | 36,09 | 38,62 | 7,07% | 3.345.455,00 |
| 10.02.2022 | 35,86 | 36,85 | 35,74 | 36,07 | -0,33% | 1.812.481,00 |
| 09.02.2022 | 36,49 | 36,69 | 36,02 | 36,19 | -0,55% | 2.035.123,00 |
| 08.02.2022 | 36,93 | 37,21 | 36,03 | 36,39 | -2,18% | 1.823.196,00 |
| 07.02.2022 | 36,20 | 37,48 | 36,20 | 37,20 | 1,81% | 1.263.753,00 |
| 04.02.2022 | 36,15 | 36,95 | 35,82 | 36,54 | 1,70% | 1.459.249,00 |
| 03.02.2022 | 36,95 | 36,95 | 35,92 | 35,93 | -2,55% | 1.221.663,00 |
| 02.02.2022 | 36,89 | 37,43 | 36,28 | 36,87 | 0,16% | 1.586.325,00 |
| 01.02.2022 | 34,82 | 36,97 | 34,65 | 36,81 | 4,69% | 1.744.381,00 |
| 31.01.2022 | 34,91 | 35,39 | 34,17 | 35,16 | 0,43% | 2.047.967,00 |
| 28.01.2022 | 34,40 | 35,13 | 34,17 | 35,01 | 0,72% | 2.179.815,00 |
| 27.01.2022 | 35,21 | 35,39 | 33,88 | 34,76 | 1,34% | 1.862.706,00 |
| 26.01.2022 | 35,20 | 36,04 | 34,08 | 34,30 | -0,95% | 2.408.909,00 |
| 25.01.2022 | 33,53 | 34,91 | 32,76 | 34,63 | 2,61% | 1.774.666,00 |
| 24.01.2022 | 33,50 | 33,91 | 32,28 | 33,75 | -0,76% | 2.215.374,00 |
| 21.01.2022 | 35,07 | 35,22 | 33,76 | 34,01 | -4,03% | 1.791.006,00 |
| 20.01.2022 | 36,71 | 37,55 | 35,38 | 35,44 | -4,35% | 1.600.485,00 |
| 19.01.2022 | 38,01 | 38,19 | 36,92 | 37,05 | -1,31% | 1.755.736,00 |
| 18.01.2022 | 38,19 | 38,72 | 37,21 | 37,54 | -0,35% | 2.296.831,00 |
| 14.01.2022 | 35,22 | 37,68 | 35,22 | 37,67 | 6,83% | 3.231.035,00 |
| 13.01.2022 | 34,93 | 35,59 | 34,78 | 35,26 | 1,29% | 1.554.507,00 |
| 12.01.2022 | 34,76 | 35,22 | 34,51 | 34,81 | -0,43% | 1.418.879,00 |
| 11.01.2022 | 34,58 | 35,28 | 34,21 | 34,96 | 2,10% | 1.551.572,00 |
| 10.01.2022 | 33,76 | 34,30 | 33,36 | 34,24 | 1,75% | 2.401.404,00 |
| 07.01.2022 | 34,05 | 34,42 | 33,45 | 33,65 | -0,59% | 1.575.926,00 |
| 06.01.2022 | 33,91 | 34,12 | 32,57 | 33,85 | 2,20% | 2.597.548,00 |
| 05.01.2022 | 33,66 | 33,89 | 32,95 | 33,12 | -0,60% | 2.324.400,00 |
| 04.01.2022 | 34,42 | 34,68 | 32,96 | 33,32 | -1,62% | 3.430.503,00 |
| 03.01.2022 | 33,25 | 34,01 | 32,96 | 33,87 | 3,33% | 1.346.318,00 |
| 31.12.2021 | 32,60 | 33,04 | 32,49 | 32,78 | 0,37% | 690.752,00 |
| 30.12.2021 | 33,14 | 33,58 | 32,65 | 32,66 | -1,27% | 782.890,00 |
| 29.12.2021 | 32,70 | 33,45 | 32,49 | 33,08 | 0,70% | 769.947,00 |
| 28.12.2021 | 32,72 | 33,43 | 32,50 | 32,85 | 1,20% | 898.140,00 |
| 27.12.2021 | 31,90 | 32,47 | 31,40 | 32,46 | 1,18% | 943.080,00 |
| 23.12.2021 | 32,44 | 32,66 | 32,06 | 32,08 | -0,12% | 704.602,00 |
| 22.12.2021 | 32,18 | 32,55 | 31,89 | 32,12 | -0,74% | 894.686,00 |
| 21.12.2021 | 31,83 | 32,56 | 31,79 | 32,36 | 2,99% | 1.476.019,00 |
| 20.12.2021 | 30,93 | 31,52 | 30,32 | 31,42 | -1,75% | 1.388.593,00 |
| 17.12.2021 | 31,11 | 32,11 | 30,79 | 31,98 | 1,65% | 3.001.898,00 |
| 16.12.2021 | 32,25 | 32,55 | 31,34 | 31,46 | -1,47% | 1.904.700,00 |
| 15.12.2021 | 31,41 | 32,06 | 30,79 | 31,93 | 0,60% | 1.419.101,00 |
| 14.12.2021 | 31,81 | 33,01 | 31,61 | 31,74 | -0,81% | 1.829.153,00 |
| 13.12.2021 | 32,65 | 32,90 | 31,88 | 32,00 | -3,35% | 1.331.351,00 |
| 10.12.2021 | 33,12 | 33,15 | 32,19 | 33,11 | 1,81% | 1.131.092,00 |
| 09.12.2021 | 32,24 | 32,72 | 32,21 | 32,52 | -1,22% | 1.243.759,00 |
| 08.12.2021 | 33,54 | 33,85 | 32,82 | 32,92 | -1,64% | 1.644.531,00 |
| 07.12.2021 | 33,72 | 35,06 | 33,23 | 33,47 | 0,33% | 2.294.372,00 |
| 06.12.2021 | 32,80 | 33,81 | 32,49 | 33,36 | 3,70% | 1.307.766,00 |
| 03.12.2021 | 33,94 | 34,29 | 31,80 | 32,17 | -3,88% | 1.967.126,00 |
| 02.12.2021 | 32,42 | 33,86 | 32,11 | 33,47 | 3,27% | 2.033.364,00 |
| 01.12.2021 | 33,21 | 34,36 | 32,40 | 32,41 | 0,28% | 3.191.358,00 |
| 30.11.2021 | 31,35 | 32,52 | 31,11 | 32,32 | 1,06% | 2.995.805,00 |
| 29.11.2021 | 32,58 | 32,94 | 31,65 | 31,98 | 0,79% | 1.371.837,00 |
| 26.11.2021 | 31,60 | 32,05 | 30,65 | 31,73 | -6,57% | 1.480.725,00 |
| 24.11.2021 | 33,00 | 34,16 | 33,00 | 33,96 | 2,01% | 1.258.176,00 |
| 23.11.2021 | 32,52 | 33,63 | 32,49 | 33,29 | 4,32% | 1.802.165,00 |
| 22.11.2021 | 30,97 | 32,47 | 30,94 | 31,91 | 2,31% | 1.988.057,00 |
| 19.11.2021 | 31,46 | 32,00 | 30,79 | 31,19 | -4,15% | 1.849.969,00 |
| 18.11.2021 | 32,21 | 32,79 | 32,00 | 32,54 | 0,00% | 1.339.259,00 |
| 17.11.2021 | 34,41 | 34,47 | 32,46 | 32,54 | -6,12% | 2.144.755,00 |
| 16.11.2021 | 35,16 | 35,24 | 34,41 | 34,66 | 0,17% | 1.564.830,00 |
| 15.11.2021 | 34,74 | 35,07 | 34,13 | 34,60 | 0,09% | 1.420.916,00 |
| 12.11.2021 | 33,34 | 34,70 | 33,34 | 34,57 | 2,58% | 1.878.628,00 |
| 11.11.2021 | 33,47 | 34,18 | 33,27 | 33,70 | 0,60% | 940.357,00 |
| 10.11.2021 | 33,96 | 34,41 | 33,35 | 33,50 | -1,35% | 1.622.593,00 |
| 09.11.2021 | 33,52 | 34,12 | 33,34 | 33,96 | 1,25% | 1.377.029,00 |
| 08.11.2021 | 33,40 | 34,28 | 33,18 | 33,54 | 1,73% | 1.632.629,00 |
| 05.11.2021 | 33,00 | 33,41 | 32,60 | 32,97 | 1,70% | 1.923.667,00 |
| 04.11.2021 | 34,67 | 34,79 | 32,06 | 32,42 | -4,37% | 2.489.140,00 |
| 03.11.2021 | 33,53 | 34,80 | 33,17 | 33,90 | 0,30% | 3.042.096,00 |
| 02.11.2021 | 33,90 | 34,35 | 33,53 | 33,80 | -1,20% | 2.203.259,00 |
| 01.11.2021 | 34,21 | 34,81 | 34,03 | 34,21 | 1,21% | 2.135.867,00 |
| 29.10.2021 | 34,15 | 34,15 | 33,27 | 33,80 | -0,53% | 2.266.403,00 |
| 28.10.2021 | 34,10 | 34,68 | 33,56 | 33,98 | -0,59% | 2.022.872,00 |
| 27.10.2021 | 35,53 | 35,73 | 33,97 | 34,18 | -5,66% | 1.882.126,00 |
| 26.10.2021 | 37,15 | 37,46 | 36,12 | 36,23 | -2,56% | 1.447.514,00 |
| 25.10.2021 | 36,82 | 37,39 | 36,73 | 37,18 | 1,75% | 1.304.321,00 |
| 22.10.2021 | 36,71 | 36,85 | 35,83 | 36,54 | -0,08% | 983.876,00 |
| 21.10.2021 | 36,96 | 37,63 | 36,27 | 36,57 | -2,19% | 1.158.642,00 |
| 20.10.2021 | 37,19 | 37,92 | 36,89 | 37,39 | -0,37% | 2.199.015,00 |