16,850€
3,69%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 16,20 | 16,95 | 16,15 | 16,90 | 4,00% | 50,00 |
| 16.10.2024 | 15,50 | 16,35 | 15,50 | 16,25 | 4,84% | - |
| 15.10.2024 | 16,00 | 16,10 | 15,35 | 15,50 | -3,13% | - |
| 14.10.2024 | 16,70 | 17,05 | 16,00 | 16,00 | -3,90% | 70,00 |
| 11.10.2024 | 16,30 | 16,80 | 16,05 | 16,65 | 2,15% | - |
| 10.10.2024 | 16,30 | 16,65 | 16,10 | 16,30 | 0,00% | - |
| 09.10.2024 | 16,10 | 16,50 | 15,85 | 16,30 | 1,88% | - |
| 08.10.2024 | 17,05 | 17,20 | 15,75 | 16,00 | -5,88% | - |
| 07.10.2024 | 17,30 | 17,75 | 16,85 | 17,00 | -1,45% | 540,00 |
| 04.10.2024 | 17,50 | 17,95 | 16,95 | 17,25 | -1,71% | - |
| 03.10.2024 | 16,40 | 17,65 | 16,10 | 17,55 | 6,36% | - |
| 02.10.2024 | 15,80 | 16,75 | 15,80 | 16,50 | 3,77% | - |
| 01.10.2024 | 15,80 | 16,05 | 15,45 | 15,90 | 0,63% | - |
| 30.09.2024 | 16,00 | 16,25 | 15,75 | 15,80 | -1,25% | - |
| 27.09.2024 | 15,70 | 16,05 | 15,55 | 16,00 | 1,91% | - |
| 26.09.2024 | 15,50 | 16,35 | 14,95 | 15,70 | 0,64% | - |
| 25.09.2024 | 16,30 | 16,35 | 15,55 | 15,60 | -4,29% | - |
| 24.09.2024 | 16,90 | 17,25 | 16,25 | 16,30 | -3,55% | - |
| 23.09.2024 | 17,30 | 17,50 | 16,55 | 16,90 | -2,31% | - |
| 20.09.2024 | 17,65 | 17,65 | 16,55 | 17,30 | -1,98% | - |
| 19.09.2024 | 17,40 | 18,15 | 17,40 | 17,65 | 1,15% | - |
| 18.09.2024 | 17,50 | 17,85 | 17,05 | 17,45 | 0,00% | - |
| 17.09.2024 | 17,00 | 17,65 | 16,85 | 17,45 | 2,35% | - |
| 16.09.2024 | 16,90 | 17,20 | 16,45 | 17,05 | 1,19% | - |
| 13.09.2024 | 16,60 | 17,25 | 16,55 | 16,85 | 2,12% | - |
| 12.09.2024 | 16,60 | 16,95 | 16,25 | 16,50 | -0,60% | - |
| 11.09.2024 | 17,70 | 17,75 | 16,55 | 16,60 | -6,21% | - |
| 10.09.2024 | 16,90 | 17,70 | 16,65 | 17,70 | 4,12% | - |
| 09.09.2024 | 17,90 | 18,15 | 16,95 | 17,00 | -5,03% | - |
| 06.09.2024 | 18,40 | 18,75 | 17,85 | 17,90 | -2,98% | - |
| 05.09.2024 | 19,35 | 19,65 | 18,25 | 18,45 | -4,16% | - |
| 04.09.2024 | 19,65 | 19,90 | 19,15 | 19,25 | -2,04% | - |
| 03.09.2024 | 20,15 | 20,60 | 19,35 | 19,65 | -2,48% | - |
| 02.09.2024 | 20,30 | 20,60 | 20,05 | 20,15 | -0,74% | - |
| 30.08.2024 | 19,95 | 20,50 | 19,45 | 20,30 | 1,75% | - |
| 29.08.2024 | 19,35 | 19,95 | 19,25 | 19,95 | 3,10% | - |
| 28.08.2024 | 19,35 | 19,65 | 18,95 | 19,35 | 0,00% | - |
| 27.08.2024 | 19,55 | 19,65 | 19,05 | 19,35 | -1,02% | - |
| 26.08.2024 | 20,15 | 20,70 | 19,55 | 19,55 | -2,74% | - |
| 23.08.2024 | 19,80 | 20,50 | 19,75 | 20,10 | 1,52% | - |
| 22.08.2024 | 19,95 | 20,10 | 19,65 | 19,80 | -0,75% | - |
| 21.08.2024 | 19,65 | 20,30 | 19,55 | 19,95 | 1,53% | - |
| 20.08.2024 | 20,70 | 20,90 | 19,45 | 19,65 | -5,07% | - |
| 19.08.2024 | 21,70 | 21,90 | 20,50 | 20,70 | -4,61% | - |
| 16.08.2024 | 21,70 | 21,90 | 21,10 | 21,70 | 0,46% | - |
| 15.08.2024 | 20,90 | 21,90 | 20,90 | 21,60 | 3,35% | - |
| 14.08.2024 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 13.08.2024 | 21,50 | 21,80 | 20,90 | 21,10 | -1,86% | - |
| 12.08.2024 | 22,30 | 22,70 | 21,30 | 21,50 | -4,02% | - |
| 09.08.2024 | 22,60 | 23,00 | 21,70 | 22,40 | -1,32% | - |
| 08.08.2024 | 22,10 | 23,10 | 21,90 | 22,70 | 2,71% | - |
| 07.08.2024 | 21,90 | 24,10 | 21,70 | 22,10 | 1,38% | 600,00 |
| 06.08.2024 | 21,50 | 22,10 | 21,10 | 21,80 | 1,40% | - |
| 05.08.2024 | 22,10 | 22,10 | 20,70 | 21,50 | -3,15% | - |
| 02.08.2024 | 23,70 | 23,90 | 22,10 | 22,20 | -6,33% | - |
| 01.08.2024 | 24,70 | 24,90 | 23,30 | 23,70 | -4,05% | - |
| 31.07.2024 | 24,10 | 25,30 | 24,10 | 24,70 | 1,65% | - |
| 30.07.2024 | 23,10 | 24,30 | 22,70 | 24,30 | 5,19% | - |
| 29.07.2024 | 23,30 | 23,70 | 22,90 | 23,10 | -0,86% | - |
| 26.07.2024 | 22,90 | 23,30 | 22,60 | 23,30 | 1,75% | 500,00 |
| 25.07.2024 | 22,10 | 23,10 | 21,80 | 22,90 | 3,62% | - |
| 24.07.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 23.07.2024 | 21,80 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 22.07.2024 | 21,70 | 21,90 | 20,90 | 21,70 | 0,00% | - |
| 19.07.2024 | 21,60 | 21,90 | 21,10 | 21,70 | 0,46% | - |
| 18.07.2024 | 22,70 | 22,90 | 21,30 | 21,60 | -4,85% | - |
| 17.07.2024 | 22,60 | 23,30 | 22,40 | 22,70 | 0,89% | - |
| 16.07.2024 | 21,90 | 22,50 | 21,50 | 22,50 | 2,27% | 390,00 |
| 15.07.2024 | 22,00 | 22,30 | 21,90 | 22,00 | -0,45% | - |
| 12.07.2024 | 22,10 | 22,30 | 21,50 | 22,10 | 0,45% | - |
| 11.07.2024 | 21,20 | 22,10 | 20,90 | 22,00 | 3,29% | - |
| 10.07.2024 | 21,90 | 22,10 | 21,10 | 21,30 | -2,74% | - |
| 09.07.2024 | 22,50 | 22,50 | 21,90 | 21,90 | -2,67% | - |
| 08.07.2024 | 22,70 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 05.07.2024 | 24,30 | 24,30 | 22,70 | 22,90 | -5,76% | - |
| 04.07.2024 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 03.07.2024 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 02.07.2024 | 23,50 | 24,90 | 23,50 | 23,90 | 1,27% | - |
| 01.07.2024 | 23,60 | 23,90 | 23,30 | 23,60 | 0,00% | - |
| 28.06.2024 | 23,10 | 23,90 | 23,10 | 23,60 | 2,16% | - |
| 27.06.2024 | 23,30 | 23,70 | 22,90 | 23,10 | -0,86% | - |
| 26.06.2024 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 25.06.2024 | 22,70 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 24.06.2024 | 22,30 | 22,90 | 22,10 | 22,70 | 1,34% | - |
| 21.06.2024 | 22,90 | 23,10 | 22,30 | 22,40 | -2,18% | - |
| 20.06.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 19.06.2024 | 22,80 | 23,00 | 22,70 | 22,90 | 0,44% | - |
| 18.06.2024 | 23,20 | 23,50 | 22,70 | 22,80 | -2,56% | - |
| 17.06.2024 | 22,90 | 23,40 | 22,50 | 23,40 | 2,18% | - |
| 14.06.2024 | 23,50 | 23,70 | 22,90 | 22,90 | -2,55% | - |
| 13.06.2024 | 23,20 | 23,70 | 22,90 | 23,50 | 0,86% | - |
| 12.06.2024 | 23,50 | 23,90 | 23,10 | 23,30 | -0,85% | - |
| 11.06.2024 | 23,30 | 23,50 | 22,90 | 23,50 | 1,73% | - |
| 10.06.2024 | 23,30 | 23,70 | 22,70 | 23,10 | -0,86% | - |
| 07.06.2024 | 22,90 | 23,70 | 22,70 | 23,30 | 1,30% | - |
| 06.06.2024 | 23,00 | 23,30 | 22,90 | 23,00 | -0,43% | - |
| 05.06.2024 | 23,30 | 23,50 | 22,70 | 23,10 | -0,86% | - |
| 04.06.2024 | 23,90 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 03.06.2024 | 25,10 | 25,30 | 23,70 | 23,70 | -5,58% | - |
| 31.05.2024 | 24,30 | 25,10 | 24,10 | 25,10 | 3,29% | - |