30,700€
0,66%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,10 | 31,30 | 31,10 | 31,20 | 2,30% | - |
| 14.10.2025 | 30,90 | 30,90 | 30,50 | 30,50 | -0,33% | - |
| 13.10.2025 | 28,70 | 30,70 | 28,70 | 30,60 | 5,52% | - |
| 10.10.2025 | 31,30 | 31,40 | 28,70 | 29,00 | -9,38% | - |
| 09.10.2025 | 31,70 | 32,40 | 31,70 | 32,00 | 5,26% | - |
| 08.10.2025 | 30,10 | 30,90 | 30,10 | 30,40 | 1,67% | - |
| 07.10.2025 | 30,10 | 30,70 | 29,70 | 29,90 | -1,64% | - |
| 06.10.2025 | 29,30 | 30,50 | 29,30 | 30,40 | 1,00% | - |
| 03.10.2025 | 30,10 | 30,30 | 29,90 | 30,10 | 1,01% | - |
| 02.10.2025 | 29,70 | 29,90 | 29,70 | 29,80 | 2,05% | - |
| 01.10.2025 | 30,10 | 30,30 | 29,10 | 29,20 | -3,95% | - |
| 30.09.2025 | 30,50 | 30,60 | 29,90 | 30,40 | 3,05% | - |
| 29.09.2025 | 31,70 | 31,80 | 29,40 | 29,50 | -6,94% | - |
| 26.09.2025 | 32,50 | 32,70 | 31,70 | 31,70 | -0,63% | - |
| 25.09.2025 | 31,90 | 31,90 | 31,70 | 31,90 | -0,62% | - |
| 24.09.2025 | 31,50 | 32,10 | 31,50 | 32,10 | 1,90% | - |
| 23.09.2025 | 29,60 | 32,60 | 29,60 | 31,50 | 5,00% | 20,00 |
| 22.09.2025 | 30,10 | 30,10 | 29,90 | 30,00 | 0,00% | - |
| 19.09.2025 | 30,30 | 30,40 | 30,00 | 30,00 | 0,67% | - |
| 18.09.2025 | 29,90 | 30,30 | 29,50 | 29,80 | -0,33% | 1,00 |
| 17.09.2025 | 29,90 | 29,90 | 29,80 | 29,90 | 0,00% | - |
| 16.09.2025 | 28,30 | 30,50 | 28,10 | 29,90 | 5,65% | - |
| 15.09.2025 | 27,90 | 28,70 | 27,50 | 28,30 | 0,71% | 400,00 |
| 12.09.2025 | 28,70 | 29,70 | 28,10 | 28,10 | -1,75% | - |
| 11.09.2025 | 28,50 | 28,60 | 28,30 | 28,60 | -8,04% | - |
| 10.09.2025 | 30,90 | 31,10 | 30,90 | 31,10 | 8,36% | - |
| 09.09.2025 | 28,50 | 28,70 | 28,40 | 28,70 | 0,35% | - |
| 08.09.2025 | 29,20 | 29,50 | 27,90 | 28,60 | -0,35% | - |
| 05.09.2025 | 29,70 | 29,70 | 28,10 | 28,70 | -2,05% | - |
| 04.09.2025 | 30,10 | 30,50 | 29,30 | 29,30 | -3,30% | - |
| 03.09.2025 | 30,40 | 30,80 | 29,70 | 30,30 | 0,66% | - |
| 02.09.2025 | 30,10 | 30,70 | 29,30 | 30,10 | 0,33% | 300,00 |
| 01.09.2025 | 29,50 | 30,00 | 29,50 | 30,00 | 1,01% | - |
| 29.08.2025 | 29,00 | 29,70 | 28,50 | 29,70 | 2,06% | - |
| 28.08.2025 | 28,90 | 29,70 | 28,90 | 29,10 | -1,36% | - |
| 27.08.2025 | 27,70 | 29,50 | 27,70 | 29,50 | 7,27% | - |
| 26.08.2025 | 27,90 | 27,90 | 27,40 | 27,50 | -1,43% | - |
| 25.08.2025 | 26,70 | 28,10 | 26,50 | 27,90 | 4,49% | - |
| 22.08.2025 | 25,90 | 27,10 | 23,80 | 26,70 | 2,69% | - |
| 21.08.2025 | 27,30 | 27,50 | 25,70 | 26,00 | -4,06% | - |
| 20.08.2025 | 25,80 | 27,30 | 25,70 | 27,10 | 5,45% | - |
| 19.08.2025 | 25,50 | 26,30 | 25,20 | 25,70 | -0,77% | - |
| 18.08.2025 | 24,70 | 25,90 | 24,60 | 25,90 | 4,86% | - |
| 15.08.2025 | 24,30 | 24,90 | 23,70 | 24,70 | 1,65% | - |
| 14.08.2025 | 24,70 | 25,10 | 23,90 | 24,30 | -0,82% | - |
| 13.08.2025 | 24,10 | 24,90 | 23,70 | 24,50 | 0,82% | - |
| 12.08.2025 | 23,50 | 24,70 | 23,10 | 24,30 | 2,53% | - |
| 11.08.2025 | 23,50 | 24,10 | 23,30 | 23,70 | 1,72% | - |
| 08.08.2025 | 23,30 | 24,10 | 23,10 | 23,30 | -0,85% | - |
| 07.08.2025 | 23,30 | 24,10 | 23,10 | 23,50 | 0,86% | - |
| 06.08.2025 | 26,30 | 27,00 | 23,10 | 23,30 | -11,41% | - |
| 05.08.2025 | 26,40 | 26,90 | 25,90 | 26,30 | 0,77% | - |
| 04.08.2025 | 25,90 | 26,30 | 25,10 | 26,10 | 0,00% | - |
| 01.08.2025 | 27,30 | 27,70 | 25,70 | 26,10 | -4,40% | - |
| 31.07.2025 | 27,90 | 28,30 | 26,70 | 27,30 | -1,80% | - |
| 30.07.2025 | 28,50 | 28,80 | 27,70 | 27,80 | -2,46% | - |
| 29.07.2025 | 27,70 | 29,00 | 27,50 | 28,50 | 2,15% | - |
| 28.07.2025 | 26,70 | 27,90 | 26,70 | 27,90 | 4,49% | - |
| 25.07.2025 | 26,70 | 27,20 | 26,50 | 26,70 | 0,00% | - |
| 24.07.2025 | 27,70 | 28,10 | 26,10 | 26,70 | -2,91% | - |
| 23.07.2025 | 27,50 | 27,90 | 27,10 | 27,50 | 0,73% | - |
| 22.07.2025 | 27,80 | 28,30 | 27,30 | 27,30 | -1,80% | - |
| 21.07.2025 | 27,40 | 28,10 | 27,20 | 27,80 | 1,09% | - |
| 18.07.2025 | 27,90 | 28,60 | 27,30 | 27,50 | -0,72% | - |
| 17.07.2025 | 28,10 | 28,80 | 27,70 | 27,70 | -1,42% | - |
| 16.07.2025 | 29,70 | 30,30 | 27,90 | 28,10 | -6,02% | - |
| 15.07.2025 | 29,30 | 29,90 | 29,00 | 29,90 | 2,05% | - |
| 14.07.2025 | 30,00 | 30,50 | 0,00 | 29,30 | -2,66% | 2.530,00 |
| 11.07.2025 | 29,70 | 30,10 | 29,30 | 30,10 | 1,35% | 100,00 |
| 10.07.2025 | 27,90 | 29,70 | 27,30 | 29,70 | 7,22% | - |
| 09.07.2025 | 27,10 | 27,90 | 26,70 | 27,70 | 2,21% | - |
| 08.07.2025 | 26,70 | 27,10 | 26,30 | 27,10 | 1,50% | - |
| 07.07.2025 | 26,50 | 27,10 | 26,30 | 26,70 | 1,52% | - |
| 04.07.2025 | 26,70 | 26,70 | 26,30 | 26,30 | -1,87% | - |
| 03.07.2025 | 25,30 | 27,10 | 25,10 | 26,80 | 6,35% | - |
| 02.07.2025 | 23,90 | 25,30 | 23,70 | 25,20 | 4,56% | - |
| 01.07.2025 | 22,50 | 24,50 | 22,30 | 24,10 | 6,64% | - |
| 30.06.2025 | 22,70 | 23,10 | 22,50 | 22,60 | 0,44% | - |
| 27.06.2025 | 22,70 | 22,90 | 22,10 | 22,50 | -1,75% | - |
| 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% | - |