23,500€
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |