34,400€
-0,86%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 34,60 | 35,00 | 34,60 | 34,60 | -0,29% | - |
| 12.12.2025 | 35,70 | 36,20 | 34,50 | 34,70 | -3,88% | - |
| 11.12.2025 | 36,80 | 36,80 | 36,10 | 36,10 | -2,70% | - |
| 10.12.2025 | 37,10 | 37,20 | 36,80 | 37,10 | 0,00% | - |
| 09.12.2025 | 37,10 | 37,20 | 36,80 | 37,10 | -1,33% | - |
| 08.12.2025 | 37,60 | 37,60 | 37,40 | 37,60 | -0,79% | - |
| 05.12.2025 | 37,80 | 38,50 | 37,50 | 37,90 | -1,81% | - |
| 04.12.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 1,31% | - |
| 03.12.2025 | 39,70 | 40,20 | 37,70 | 38,10 | -4,03% | - |
| 02.12.2025 | 40,60 | 41,30 | 38,50 | 39,70 | 0,00% | - |
| 01.12.2025 | 39,30 | 40,20 | 39,30 | 39,70 | 1,79% | - |
| 28.11.2025 | 38,90 | 39,00 | 38,90 | 39,00 | 1,04% | - |
| 27.11.2025 | 39,00 | 39,00 | 38,40 | 38,60 | -1,53% | - |
| 26.11.2025 | 39,40 | 39,70 | 38,70 | 39,20 | -1,75% | - |
| 25.11.2025 | 39,20 | 39,90 | 37,80 | 39,90 | 2,31% | - |
| 24.11.2025 | 38,50 | 39,20 | 37,40 | 39,00 | 6,27% | - |
| 21.11.2025 | 36,60 | 36,80 | 36,60 | 36,70 | -5,90% | - |
| 20.11.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 0,78% | 26,00 |
| 19.11.2025 | 40,20 | 40,60 | 37,70 | 38,70 | -2,03% | 417,00 |
| 18.11.2025 | 39,40 | 40,80 | 38,50 | 39,50 | 1,80% | - |
| 17.11.2025 | 37,70 | 41,60 | 37,30 | 38,80 | 6,89% | 458,00 |
| 14.11.2025 | 36,00 | 36,40 | 35,20 | 36,30 | 3,42% | - |
| 13.11.2025 | 35,40 | 35,90 | 34,90 | 35,10 | -2,23% | 142,00 |
| 12.11.2025 | 38,10 | 38,50 | 35,50 | 35,90 | -3,75% | - |
| 11.11.2025 | 37,50 | 38,40 | 36,90 | 37,30 | -1,06% | - |
| 10.11.2025 | 35,60 | 37,90 | 35,00 | 37,70 | 5,31% | - |
| 07.11.2025 | 35,30 | 36,10 | 34,70 | 35,80 | -1,10% | - |
| 06.11.2025 | 32,70 | 36,30 | 32,60 | 36,20 | 1,69% | - |
| 05.11.2025 | 35,60 | 36,60 | 35,60 | 35,60 | 2,01% | - |
| 04.11.2025 | 35,70 | 35,70 | 32,70 | 34,90 | -2,24% | - |
| 03.11.2025 | 35,00 | 35,70 | 34,50 | 35,70 | 3,18% | - |
| 31.10.2025 | 35,00 | 35,60 | 34,40 | 34,60 | -1,98% | - |
| 30.10.2025 | 35,30 | 35,90 | 35,10 | 35,30 | -1,12% | - |
| 29.10.2025 | 33,90 | 35,90 | 33,50 | 35,70 | 3,78% | - |
| 28.10.2025 | 35,10 | 35,10 | 34,20 | 34,40 | -1,71% | - |
| 27.10.2025 | 34,40 | 35,50 | 34,00 | 35,00 | 0,29% | - |
| 24.10.2025 | 34,90 | 35,90 | 34,70 | 34,90 | -0,29% | - |
| 23.10.2025 | 31,70 | 35,10 | 31,70 | 35,00 | 14,01% | 100,00 |
| 22.10.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 2,33% | - |
| 21.10.2025 | 30,70 | 31,30 | 29,70 | 30,00 | -2,28% | - |
| 20.10.2025 | 30,30 | 31,00 | 29,90 | 30,70 | 1,99% | - |
| 17.10.2025 | 29,10 | 31,00 | 28,70 | 30,10 | -1,63% | - |
| 16.10.2025 | 30,50 | 30,80 | 30,50 | 30,60 | -1,92% | - |
| 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% | - |