22,700€
-2,58%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 23,10 | 23,40 | 22,70 | 22,90 | -1,72% | - |
| 25.06.2025 | 23,10 | 23,50 | 22,70 | 23,30 | 1,75% | - |
| 24.06.2025 | 22,10 | 23,10 | 21,70 | 22,90 | 0,00% | - |
| 23.06.2025 | 24,30 | 24,70 | 22,90 | 22,90 | -5,76% | - |
| 20.06.2025 | 24,10 | 24,50 | 23,70 | 24,30 | 0,83% | - |
| 19.06.2025 | 23,90 | 24,70 | 23,70 | 24,10 | 0,84% | - |
| 18.06.2025 | 24,10 | 24,40 | 23,70 | 23,90 | -0,83% | - |
| 17.06.2025 | 23,00 | 24,30 | 22,70 | 24,10 | 6,17% | - |
| 16.06.2025 | 21,20 | 22,70 | 20,60 | 22,70 | 6,57% | - |
| 13.06.2025 | 20,70 | 22,60 | 20,70 | 21,30 | 2,90% | - |
| 12.06.2025 | 20,60 | 20,80 | 19,85 | 20,70 | 0,00% | 50,00 |
| 11.06.2025 | 19,60 | 20,70 | 19,40 | 20,70 | 5,34% | - |
| 10.06.2025 | 18,70 | 19,65 | 18,70 | 19,65 | 4,80% | - |
| 09.06.2025 | 18,90 | 19,15 | 18,50 | 18,75 | -0,53% | - |
| 06.06.2025 | 18,75 | 19,25 | 18,60 | 18,85 | 0,53% | - |
| 05.06.2025 | 18,40 | 18,95 | 18,15 | 18,75 | 2,18% | - |
| 04.06.2025 | 19,20 | 19,30 | 18,25 | 18,35 | -4,18% | - |
| 03.06.2025 | 19,20 | 19,85 | 19,05 | 19,15 | -0,52% | - |
| 02.06.2025 | 19,00 | 19,55 | 18,70 | 19,25 | 1,05% | 1.200,00 |
| 30.05.2025 | 19,35 | 19,95 | 18,75 | 19,05 | -1,04% | - |
| 29.05.2025 | 19,25 | 19,70 | 18,75 | 19,25 | 0,00% | - |
| 28.05.2025 | 19,85 | 19,95 | 18,95 | 19,25 | -2,78% | - |
| 27.05.2025 | 19,05 | 19,85 | 19,05 | 19,80 | 3,13% | - |
| 26.05.2025 | 19,30 | 19,35 | 19,10 | 19,20 | -0,78% | - |
| 23.05.2025 | 19,05 | 19,35 | 18,40 | 19,35 | 1,57% | 101,00 |
| 22.05.2025 | 17,35 | 19,15 | 17,10 | 19,05 | 9,80% | - |
| 21.05.2025 | 17,90 | 18,10 | 17,35 | 17,35 | -2,80% | - |
| 20.05.2025 | 18,05 | 18,20 | 17,85 | 17,85 | -1,65% | - |
| 19.05.2025 | 18,40 | 18,40 | 17,90 | 18,15 | -2,16% | - |
| 16.05.2025 | 18,35 | 18,55 | 17,85 | 18,55 | 0,54% | - |
| 15.05.2025 | 17,45 | 18,45 | 16,70 | 18,45 | 6,34% | - |
| 14.05.2025 | 17,05 | 17,45 | 16,65 | 17,35 | 1,17% | - |
| 13.05.2025 | 16,15 | 17,45 | 16,15 | 17,15 | 3,63% | - |
| 12.05.2025 | 15,95 | 17,15 | 15,95 | 16,55 | 4,42% | - |
| 09.05.2025 | 15,70 | 16,15 | 15,50 | 15,85 | 1,28% | - |
| 08.05.2025 | 14,65 | 15,95 | 14,65 | 15,65 | 7,19% | - |
| 07.05.2025 | 12,75 | 14,85 | 12,50 | 14,60 | 11,03% | - |
| 06.05.2025 | 13,45 | 13,55 | 13,05 | 13,15 | 0,00% | - |
| 05.05.2025 | 12,75 | 13,25 | 12,25 | 13,15 | 3,14% | - |
| 02.05.2025 | 12,65 | 12,85 | 12,35 | 12,75 | 0,79% | - |
| 30.04.2025 | 12,75 | 12,75 | 12,25 | 12,65 | -0,78% | - |
| 29.04.2025 | 12,75 | 12,85 | 12,55 | 12,75 | 0,00% | - |
| 28.04.2025 | 12,65 | 12,95 | 12,55 | 12,75 | 1,59% | - |
| 25.04.2025 | 12,75 | 12,95 | 12,25 | 12,55 | -1,95% | - |
| 24.04.2025 | 12,35 | 12,95 | 12,25 | 12,80 | 3,64% | - |
| 23.04.2025 | 12,25 | 12,85 | 12,05 | 12,35 | 0,82% | - |
| 22.04.2025 | 11,55 | 12,35 | 11,55 | 12,25 | 5,60% | - |
| 17.04.2025 | 11,05 | 11,75 | 11,05 | 11,60 | 4,98% | - |
| 16.04.2025 | 10,85 | 11,45 | 10,55 | 11,05 | 1,84% | - |
| 15.04.2025 | 11,15 | 11,35 | 10,75 | 10,85 | -2,69% | - |
| 14.04.2025 | 12,15 | 12,40 | 11,15 | 11,15 | -7,08% | - |
| 11.04.2025 | 12,05 | 12,25 | 11,75 | 12,00 | -1,23% | - |
| 10.04.2025 | 13,05 | 13,05 | 11,75 | 12,15 | -6,18% | - |
| 09.04.2025 | 11,45 | 13,35 | 11,15 | 12,95 | 8,37% | - |
| 08.04.2025 | 12,75 | 13,15 | 11,75 | 11,95 | -5,53% | - |
| 07.04.2025 | 11,35 | 12,80 | 11,05 | 12,65 | 7,66% | 55,00 |
| 04.04.2025 | 11,85 | 12,05 | 10,95 | 11,75 | -2,49% | - |
| 03.04.2025 | 13,80 | 13,80 | 11,55 | 12,05 | -13,00% | - |
| 02.04.2025 | 13,45 | 13,95 | 13,15 | 13,85 | 2,97% | - |
| 01.04.2025 | 13,25 | 13,45 | 12,95 | 13,45 | 1,51% | - |
| 31.03.2025 | 13,15 | 13,45 | 12,85 | 13,25 | 0,38% | - |
| 28.03.2025 | 13,65 | 13,85 | 13,05 | 13,20 | -3,65% | - |
| 27.03.2025 | 13,25 | 14,20 | 13,05 | 13,70 | 3,79% | - |
| 26.03.2025 | 12,85 | 13,45 | 12,85 | 13,20 | 2,72% | - |
| 25.03.2025 | 13,10 | 13,25 | 12,85 | 12,85 | -2,28% | - |
| 24.03.2025 | 13,15 | 13,50 | 12,65 | 13,15 | -0,38% | - |
| 21.03.2025 | 13,65 | 13,75 | 12,85 | 13,20 | -2,58% | - |
| 20.03.2025 | 13,35 | 13,65 | 13,20 | 13,55 | 1,50% | - |
| 19.03.2025 | 13,15 | 13,55 | 13,05 | 13,35 | 1,52% | - |
| 18.03.2025 | 13,50 | 13,75 | 12,85 | 13,15 | -3,31% | - |
| 17.03.2025 | 12,90 | 13,65 | 12,90 | 13,60 | 5,43% | - |
| 14.03.2025 | 11,95 | 12,95 | 11,95 | 12,90 | 8,86% | - |
| 13.03.2025 | 11,85 | 12,30 | 11,65 | 11,85 | 0,00% | - |
| 12.03.2025 | 11,70 | 12,05 | 11,35 | 11,85 | 1,28% | - |
| 11.03.2025 | 12,15 | 12,25 | 11,65 | 11,70 | -2,90% | - |
| 10.03.2025 | 12,20 | 12,55 | 11,95 | 12,05 | -0,82% | - |
| 07.03.2025 | 12,05 | 12,45 | 11,90 | 12,15 | 0,83% | - |
| 06.03.2025 | 11,50 | 12,35 | 11,45 | 12,05 | 5,24% | - |
| 05.03.2025 | 11,75 | 11,80 | 11,05 | 11,45 | -2,14% | - |
| 04.03.2025 | 12,60 | 12,65 | 11,55 | 11,70 | -7,51% | - |
| 03.03.2025 | 13,85 | 13,85 | 12,25 | 12,65 | -8,66% | - |
| 28.02.2025 | 13,60 | 13,95 | 13,35 | 13,85 | 2,21% | - |
| 27.02.2025 | 13,30 | 13,75 | 12,85 | 13,55 | 2,26% | - |
| 26.02.2025 | 14,65 | 15,70 | 13,15 | 13,25 | -8,93% | - |
| 25.02.2025 | 14,90 | 15,35 | 14,55 | 14,55 | -2,68% | - |
| 24.02.2025 | 15,05 | 15,10 | 14,75 | 14,95 | 0,00% | - |
| 21.02.2025 | 15,45 | 15,60 | 14,85 | 14,95 | -3,24% | - |
| 20.02.2025 | 15,05 | 15,75 | 14,75 | 15,45 | 1,98% | - |
| 19.02.2025 | 15,25 | 15,45 | 14,75 | 15,15 | -0,66% | - |
| 18.02.2025 | 15,25 | 15,55 | 15,10 | 15,25 | 0,00% | - |
| 17.02.2025 | 15,10 | 15,25 | 15,05 | 15,25 | 1,33% | - |
| 14.02.2025 | 14,90 | 15,60 | 14,85 | 15,05 | 1,35% | - |
| 13.02.2025 | 15,25 | 15,55 | 14,75 | 14,85 | -3,26% | - |
| 12.02.2025 | 16,80 | 16,80 | 15,35 | 15,35 | -7,81% | - |
| 11.02.2025 | 16,95 | 17,35 | 16,55 | 16,65 | -1,77% | - |
| 10.02.2025 | 15,85 | 17,05 | 15,85 | 16,95 | 6,94% | - |
| 07.02.2025 | 16,35 | 16,55 | 15,85 | 15,85 | -2,46% | - |
| 06.02.2025 | 17,25 | 17,60 | 16,25 | 16,25 | -5,25% | - |
| 05.02.2025 | 17,10 | 17,25 | 16,65 | 17,15 | 0,59% | - |
| 04.02.2025 | 16,20 | 17,35 | 15,70 | 17,05 | 4,92% | - |