Holen Sie sich die Stockscreener-App
49.56
1.08%
-0.51
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 |
|---|---|---|---|---|---|
| 2025-12-08 | $49.91 | $49.17 | $0.74 | 956,782.0 | -1.02% |
| 2025-12-05 | $51.25 | $50.02 | $1.23 | 2,659,771.0 | -0.64% |
| 2025-12-04 | $52.38 | $49.91 | $2.47 | 4,554,321.0 | -2.57% |
| 2025-12-03 | $52.47 | $50.23 | $2.24 | 4,150,499.0 | -0.48% |
| 2025-12-02 | $52.60 | $50.90 | $1.70 | 3,012,029.0 | -1.98% |
| 2025-12-01 | $53.66 | $52.81 | $0.855 | 2,682,006.0 | +0.21% |
| 2025-11-28 | $53.35 | $52.32 | $1.03 | 621,847.0 | +1.28% |
| 2025-11-26 | $52.95 | $52.22 | $0.73 | 1,942,127.0 | -0.51% |
| 2025-11-25 | $52.92 | $51.70 | $1.22 | 2,766,119.0 | -1.22% |
| 2025-11-24 | $53.40 | $51.37 | $2.03 | 1,828,625.0 | +0.97% |
| 2025-11-21 | $52.95 | $51.69 | $1.26 | 3,956,054.0 | +0.86% |
| 2025-11-20 | $54.62 | $52.10 | $2.52 | 2,749,544.0 | -3.44% |
| 2025-11-19 | $54.99 | $53.25 | $1.74 | 2,070,004.0 | -3.72% |
| 2025-11-18 | $56.34 | $54.51 | $1.83 | 1,830,682.0 | +2.13% |
| 2025-11-17 | $56.37 | $54.70 | $1.66 | 1,775,114.0 | -2.10% |
| 2025-11-14 | $56.58 | $54.17 | $2.41 | 2,077,624.0 | +3.94% |
| 2025-11-13 | $55.04 | $53.84 | $1.20 | 1,934,276.0 | -0.63% |
| 2025-11-12 | $55.22 | $54.16 | $1.05 | 1,490,061.0 | -1.18% |
| 2025-11-11 | $56.24 | $54.88 | $1.36 | 1,756,456.0 | -0.58% |
| 2025-11-10 | $55.71 | $53.94 | $1.77 | 2,089,716.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $53.66 | $49.17 | $4.49 | 18,015,408.0 | -6.33% |
| 2025-11 | $56.58 | $51.00 | $5.58 | 40,785,855.0 | +2.54% |
| 2025-10 | $55.62 | $50.39 | $5.23 | 43,306,269.0 | -1.41% |
| 2025-09 | $54.73 | $50.22 | $4.51 | 49,505,097.0 | +2.87% |
| 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% |
1.18%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):