Holen Sie sich die Stockscreener-App
51.56
0.02%
-0.010
Handel nachbörslich:
51.56
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Hf Sinclair Corp-Aktien (DINO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $51.95 | $51.26 | $0.69 | 1,595,750.0 | -0.02% |
| 2025-09-03 | $52.86 | $51.22 | $1.64 | 1,930,708.0 | -0.98% |
| 2025-09-02 | $52.17 | $50.74 | $1.43 | 2,867,847.0 | +2.36% |
| 2025-08-29 | $51.19 | $50.33 | $0.8577 | 1,748,095.0 | +0.67% |
| 2025-08-28 | $50.80 | $49.60 | $1.20 | 2,186,514.0 | +0.78% |
| 2025-08-27 | $50.55 | $48.86 | $1.69 | 2,461,848.0 | +2.16% |
| 2025-08-26 | $49.66 | $48.86 | $0.80 | 2,174,002.0 | -0.24% |
| 2025-08-25 | $49.77 | $48.20 | $1.57 | 1,997,348.0 | +1.57% |
| 2025-08-22 | $48.51 | $46.06 | $2.45 | 3,212,669.0 | +5.21% |
| 2025-08-21 | $46.42 | $45.42 | $1.00 | 2,743,136.0 | -1.16% |
| 2025-08-20 | $46.80 | $45.25 | $1.55 | 3,135,842.0 | +2.28% |
| 2025-08-19 | $45.81 | $44.70 | $1.11 | 1,875,316.0 | +2.04% |
| 2025-08-18 | $44.92 | $44.22 | $0.705 | 3,226,288.0 | -0.40% |
| 2025-08-15 | $45.15 | $44.23 | $0.92 | 1,462,230.0 | +0.63% |
| 2025-08-14 | $44.68 | $43.97 | $0.713 | 1,188,824.0 | -1.15% |
| 2025-08-13 | $45.10 | $44.00 | $1.10 | 2,103,237.0 | +1.65% |
| 2025-08-12 | $44.59 | $43.32 | $1.27 | 1,744,192.0 | +2.52% |
| 2025-08-11 | $43.86 | $42.82 | $1.04 | 1,726,821.0 | -0.71% |
| 2025-08-08 | $44.47 | $43.36 | $1.11 | 2,428,169.0 | +0.00% |
| 2025-08-07 | $44.09 | $43.25 | $0.84 | 1,978,286.0 | +0.44% |
| 2025-08-06 | $44.55 | $42.85 | $1.70 | 2,590,471.0 | -0.91% |
Hf Sinclair Corp-Aktien (DINO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hf Sinclair Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DINO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hf Sinclair Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hf Sinclair Corp-Aktien (DINO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $52.86 | $50.74 | $2.12 | 7,990,055.0 | +1.34% |
| 2025-08 | $51.19 | $42.16 | $9.03 | 46,658,185.0 | +15.79% |
| 2025-07 | $46.24 | $40.68 | $5.56 | 54,304,092.0 | +6.96% |
| 2025-06 | $42.29 | $35.10 | $7.19 | 50,295,522.0 | +13.70% |
| 2025-05 | $37.36 | $30.67 | $6.69 | 58,357,249.0 | +20.15% |
| 2025-04 | $33.64 | $24.66 | $8.98 | 67,813,431.0 | -8.55% |
| 2025-03 | $35.68 | $29.85 | $5.83 | 71,711,342.0 | -6.78% |
| 2025-02 | $39.32 | $33.77 | $5.55 | 67,974,083.0 | -2.25% |
| 2025-01 | $37.81 | $33.91 | $3.90 | 48,264,188.0 | +2.94% |
Hf Sinclair Corp-Aktien (DINO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.79 | $33.47 | $8.32 | 44,731,682.0 | -16.39% |
| 2024-11 | $43.54 | $38.37 | $5.17 | 33,470,387.0 | +6.01% |
| 2024-10 | $48.55 | $38.25 | $10.30 | 44,497,388.0 | -13.37% |
| 2024-09 | $48.48 | $44.07 | $4.41 | 50,131,699.0 | -9.30% |
| 2024-08 | $52.71 | $44.09 | $8.62 | 42,767,660.0 | -4.53% |
| 2024-07 | $54.48 | $47.09 | $7.39 | 36,945,494.0 | -3.51% |
| 2024-06 | $55.22 | $51.52 | $3.70 | 32,989,931.0 | -3.42% |
| 2024-05 | $58.73 | $52.92 | $5.81 | 37,765,419.0 | +1.81% |
| 2024-04 | $64.16 | $54.22 | $9.94 | 35,414,474.0 | -10.14% |
| 2024-03 | $62.47 | $54.31 | $8.16 | 61,574,974.0 | +8.77% |
| 2024-02 | $61.79 | $54.30 | $7.49 | 43,678,088.0 | -1.75% |
| 2024-01 | $57.82 | $51.66 | $6.16 | 34,693,074.0 | +1.66% |
Hf Sinclair Corp-Aktien (DINO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.05 | $50.97 | $8.08 | 44,784,705.0 | +5.89% |
| 2023-11 | $58.92 | $51.89 | $7.03 | 42,971,543.0 | -5.24% |
| 2023-10 | $57.50 | $51.25 | $6.25 | 35,945,298.0 | -2.72% |
| 2023-09 | $62.20 | $55.72 | $6.48 | 46,541,520.0 | +3.34% |
| 2023-08 | $59.61 | $50.79 | $8.82 | 50,946,306.0 | +5.76% |
| 2023-07 | $52.60 | $43.29 | $9.31 | 33,477,728.0 | +16.77% |
| 2023-06 | $46.78 | $41.09 | $5.69 | 45,468,736.0 | +7.65% |
| 2023-05 | $44.45 | $37.12 | $7.34 | 65,453,246.0 | -6.05% |
| 2023-04 | $50.33 | $42.46 | $7.87 | 44,881,537.0 | -8.83% |
| 2023-03 | $53.99 | $44.06 | $9.93 | 66,069,274.0 | -2.70% |
| 2023-02 | $57.21 | $47.50 | $9.71 | 40,566,936.0 | -12.62% |
| 2023-01 | $59.40 | $48.44 | $10.96 | 40,432,973.0 | +9.66% |
0.78%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):