HF Sinclair Corporation DINO
NYSE · Vereinigte Staaten · Energierohstoffe
$107,32+1,73 (+1,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $107,32 | +1,64 % | $107,34 | $109,96 | $104,84 | 1,81M |
| 2026-09-29 | $105,59 | -0,57 % | $104,16 | $106,55 | $103,36 | 1,99M |
| 2026-09-28 | $106,19 | -0,59 % | $107,12 | $108,04 | $105,00 | 2,53M |
| 2026-09-25 | $106,82 | +0,97 % | $104,48 | $107,86 | $103,10 | 2,08M |
| 2026-09-24 | $105,79 | -0,33 % | $107,30 | $109,34 | $105,50 | 2,64M |
| 2026-09-23 | $106,14 | -0,52 % | $107,97 | $110,84 | $103,00 | 4,85M |
| 2026-09-22 | $106,69 | -2,38 % | $107,14 | $110,23 | $105,83 | 4,78M |
| 2026-09-21 | $109,29 | -5,70 % | $114,06 | $118,39 | $108,66 | 3,33M |
| 2026-09-18 | $115,90 | -0,62 % | $115,90 | $117,70 | $114,59 | 5,64M |
| 2026-09-17 | $116,62 | +2,33 % | $112,17 | $116,69 | $111,00 | 2,50M |
| 2026-09-16 | $113,97 | +1,53 % | $110,50 | $114,79 | $109,15 | 2,09M |
| 2026-09-15 | $112,25 | +4,99 % | $107,50 | $112,71 | $106,35 | 2,90M |
| 2026-09-14 | $106,91 | -0,86 % | $109,49 | $111,58 | $105,23 | 3,03M |
| 2026-09-11 | $107,84 | +0,11 % | $108,09 | $112,17 | $107,82 | 2,81M |
| 2026-09-10 | $107,72 | -0,39 % | $110,31 | $110,92 | $107,38 | 2,10M |
| 2026-09-09 | $108,14 | -0,16 % | $108,75 | $109,08 | $106,30 | 1,72M |
| 2026-09-08 | $108,31 | +2,75 % | $107,50 | $109,86 | $107,50 | 2,51M |
| 2026-09-04 | $105,41 | -0,70 % | $105,14 | $106,71 | $103,12 | 1,98M |
| 2026-09-03 | $106,15 | +0,08 % | $105,22 | $108,25 | $104,81 | 2,23M |
| 2026-09-02 | $106,06 | +2,01 % | $103,29 | $107,31 | $103,16 | 2,50M |
| 2026-09-01 | $103,97 | +2,32 % | $102,79 | $103,99 | $100,99 | 2,67M |
| 2026-08-31 | $101,61 | +1,91 % | $102,98 | $102,98 | $98,50 | 4,07M |
| 2026-08-28 | $99,71 | +2,79 % | $97,00 | $100,13 | $97,00 | 1,81M |
| 2026-08-27 | $97,00 | +0,50 % | $97,00 | $98,44 | $94,69 | 1,84M |
| 2026-08-26 | $96,52 | +3,52 % | $92,00 | $98,00 | $91,38 | 2,41M |
| 2026-08-25 | $93,24 | -2,04 % | $94,13 | $95,85 | $93,16 | 1,37M |
| 2026-08-24 | $95,18 | -2,20 % | $96,04 | $98,39 | $93,90 | 1,95M |
| 2026-08-21 | $97,32 | +4,96 % | $94,00 | $97,63 | $93,24 | 2,90M |
| 2026-08-20 | $92,72 | -2,01 % | $95,18 | $96,39 | $92,18 | 1,92M |
| 2026-08-19 | $94,62 | -1,13 % | $96,25 | $96,77 | $94,12 | 2,31M |
| 2026-08-18 | $95,70 | +0,75 % | $95,41 | $95,85 | $93,78 | 2,35M |
| 2026-08-17 | $94,99 | +1,41 % | $94,50 | $95,59 | $93,17 | 2,53M |
| 2026-08-14 | $93,67 | +1,96 % | $92,88 | $93,73 | $91,22 | 2,56M |
| 2026-08-13 | $91,87 | +4,48 % | $87,50 | $92,11 | $87,21 | 2,91M |
| 2026-08-12 | $87,93 | +2,78 % | $86,64 | $88,19 | $86,00 | 2,44M |
| 2026-08-11 | $85,55 | +0,39 % | $84,42 | $87,00 | $84,19 | 2,75M |
| 2026-08-10 | $85,22 | +4,68 % | $83,15 | $85,56 | $83,06 | 2,86M |
| 2026-08-07 | $81,41 | -1,82 % | $83,30 | $83,81 | $80,50 | 2,62M |
| 2026-08-06 | $82,92 | -0,07 % | $84,57 | $86,71 | $81,34 | 2,49M |
| 2026-08-05 | $82,98 | -5,97 % | $88,50 | $89,05 | $82,91 | 3,50M |
| 2026-08-04 | $88,25 | -0,45 % | $87,84 | $88,65 | $85,52 | 3,28M |
| 2026-08-03 | $88,65 | -3,08 % | $90,83 | $92,18 | $87,64 | 3,71M |
| 2026-07-31 | $91,47 | -1,05 % | $93,04 | $93,59 | $90,24 | 2,88M |
| 2026-07-30 | $92,44 | +2,71 % | $89,11 | $93,15 | $88,50 | 3,02M |
| 2026-07-29 | $90,00 | +0,78 % | $90,79 | $91,40 | $89,07 | 3,07M |
| 2026-07-28 | $89,30 | -1,63 % | $91,61 | $94,22 | $88,23 | 4,19M |
| 2026-07-27 | $90,78 | +2,81 % | $86,24 | $91,70 | $85,25 | 4,68M |
| 2026-07-24 | $88,30 | -0,89 % | $89,21 | $90,89 | $88,15 | 1,85M |
| 2026-07-23 | $89,09 | -1,95 % | $92,87 | $92,87 | $88,49 | 3,64M |
| 2026-07-22 | $90,86 | -0,91 % | $93,46 | $93,66 | $90,58 | 1,98M |
| 2026-07-21 | $91,69 | +1,42 % | $91,12 | $92,64 | $90,03 | 3,12M |
| 2026-07-20 | $90,41 | +2,05 % | $88,12 | $91,45 | $88,00 | 3,34M |
| 2026-07-17 | $88,59 | +2,02 % | $87,25 | $88,74 | $86,78 | 2,58M |
| 2026-07-16 | $86,84 | +3,47 % | $84,49 | $87,28 | $84,25 | 3,64M |
| 2026-07-15 | $83,93 | +0,99 % | $82,96 | $84,07 | $82,00 | 3,98M |
| 2026-07-14 | $83,11 | +1,73 % | $82,72 | $83,14 | $81,15 | 2,35M |
| 2026-07-13 | $81,70 | +4,65 % | $79,50 | $82,05 | $79,39 | 2,72M |
| 2026-07-10 | $78,07 | +0,71 % | $77,76 | $78,77 | $76,19 | 1,69M |
| 2026-07-09 | $77,52 | -1,40 % | $77,25 | $78,49 | $77,03 | 2,58M |
| 2026-07-08 | $78,62 | +6,33 % | $75,51 | $78,79 | $75,50 | 3,48M |
| 2026-07-07 | $73,94 | -0,69 % | $74,84 | $74,95 | $72,51 | 2,86M |
| 2026-07-06 | $74,45 | +2,69 % | $72,65 | $75,07 | $72,11 | 1,79M |
| 2026-07-02 | $72,50 | -0,08 % | $72,69 | $74,47 | $72,19 | 1,60M |
| 2026-07-01 | $72,56 | +4,18 % | $69,68 | $72,66 | $69,68 | 2,07M |
| 2026-06-30 | $69,65 | -1,64 % | $71,26 | $71,93 | $69,50 | 3,11M |
| 2026-06-29 | $70,81 | +3,69 % | $68,84 | $71,95 | $68,65 | 2,25M |
| 2026-06-26 | $68,29 | +0,75 % | $67,39 | $68,58 | $66,57 | 2,80M |
| 2026-06-25 | $67,78 | +3,07 % | $66,27 | $68,25 | $65,30 | 2,40M |
| 2026-06-24 | $65,76 | +0,17 % | $65,00 | $66,26 | $63,95 | 2,13M |
| 2026-06-23 | $65,65 | -0,29 % | $65,00 | $66,54 | $64,60 | 2,27M |
| 2026-06-22 | $65,84 | +2,08 % | $64,94 | $65,95 | $63,82 | 2,38M |
| 2026-06-18 | $64,50 | -2,14 % | $65,78 | $65,78 | $63,85 | 4,61M |
| 2026-06-17 | $65,91 | -1,01 % | $66,60 | $66,88 | $65,37 | 2,04M |
| 2026-06-16 | $66,58 | -1,00 % | $66,39 | $67,20 | $66,10 | 1,98M |
| 2026-06-15 | $67,25 | -5,63 % | $67,51 | $68,62 | $66,74 | 2,63M |
| 2026-06-12 | $71,26 | +1,95 % | $69,99 | $71,33 | $69,50 | 2,57M |
| 2026-06-11 | $69,90 | -1,22 % | $72,00 | $72,42 | $69,50 | 2,39M |
| 2026-06-10 | $70,76 | +1,64 % | $69,83 | $72,03 | $69,83 | 1,41M |
| 2026-06-09 | $69,62 | -3,83 % | $72,16 | $72,72 | $69,07 | 1,84M |
| 2026-06-08 | $72,39 | +1,40 % | $72,59 | $73,92 | $71,63 | 1,82M |
| 2026-06-05 | $71,39 | -1,98 % | $72,03 | $72,56 | $70,69 | 2,74M |
| 2026-06-04 | $72,83 | -0,70 % | $71,68 | $73,66 | $71,01 | 2,52M |
| 2026-06-03 | $73,34 | +0,16 % | $73,71 | $74,38 | $72,80 | 1,62M |
| 2026-06-02 | $73,22 | +3,40 % | $70,14 | $73,66 | $70,09 | 2,30M |
| 2026-06-01 | $70,81 | +1,32 % | $71,02 | $72,38 | $70,75 | 1,86M |
| 2026-05-29 | $69,89 | +2,39 % | $68,25 | $70,02 | $67,80 | 3,12M |
| 2026-05-28 | $68,26 | +0,26 % | $68,90 | $69,18 | $67,85 | 1,80M |
| 2026-05-27 | $68,08 | -0,66 % | $66,73 | $69,07 | $66,25 | 2,08M |
| 2026-05-26 | $68,53 | -1,97 % | $68,86 | $70,53 | $68,08 | 1,91M |
| 2026-05-22 | $69,91 | +2,22 % | $68,35 | $69,97 | $68,00 | 1,19M |