14,450€
-0,69%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,65 | 14,85 | 14,25 | 14,45 | -0,69% | - |
| 19.12.2024 | 15,25 | 15,45 | 14,35 | 14,55 | -4,59% | - |
| 18.12.2024 | 15,25 | 15,75 | 15,15 | 15,25 | 0,00% | - |
| 17.12.2024 | 14,70 | 15,35 | 14,45 | 15,25 | 3,74% | - |
| 16.12.2024 | 15,65 | 15,65 | 14,45 | 14,70 | -6,07% | - |
| 13.12.2024 | 15,95 | 15,95 | 15,00 | 15,65 | -1,88% | - |
| 12.12.2024 | 15,95 | 15,95 | 15,15 | 15,95 | 0,63% | - |
| 11.12.2024 | 15,65 | 16,05 | 15,35 | 15,85 | 1,28% | - |
| 10.12.2024 | 15,75 | 16,15 | 15,50 | 15,65 | -0,63% | - |
| 09.12.2024 | 15,25 | 16,55 | 15,25 | 15,75 | 3,28% | - |
| 06.12.2024 | 15,35 | 15,50 | 14,85 | 15,25 | -0,65% | - |
| 05.12.2024 | 15,45 | 15,80 | 15,15 | 15,35 | -0,65% | - |
| 04.12.2024 | 16,45 | 16,60 | 15,05 | 15,45 | -6,08% | - |
| 03.12.2024 | 16,85 | 17,15 | 16,45 | 16,45 | -1,79% | - |
| 02.12.2024 | 16,45 | 16,85 | 16,25 | 16,75 | 1,82% | - |
| 29.11.2024 | 16,55 | 16,65 | 16,05 | 16,45 | -0,60% | - |
| 28.11.2024 | 16,45 | 16,65 | 16,40 | 16,55 | 0,00% | - |
| 27.11.2024 | 16,55 | 16,95 | 16,35 | 16,55 | 0,00% | - |
| 26.11.2024 | 16,80 | 16,95 | 16,10 | 16,55 | -1,78% | - |
| 25.11.2024 | 16,90 | 17,25 | 16,45 | 16,85 | 0,00% | - |
| 22.11.2024 | 16,55 | 17,10 | 16,45 | 16,85 | 1,20% | - |
| 21.11.2024 | 16,35 | 16,95 | 16,30 | 16,65 | 1,83% | - |
| 20.11.2024 | 16,15 | 16,55 | 16,05 | 16,35 | 1,24% | - |
| 19.11.2024 | 16,80 | 17,05 | 16,05 | 16,15 | -3,87% | - |
| 18.11.2024 | 16,75 | 16,95 | 16,45 | 16,80 | 0,30% | - |
| 15.11.2024 | 16,60 | 17,05 | 16,25 | 16,75 | 1,21% | - |
| 14.11.2024 | 16,40 | 16,85 | 16,05 | 16,55 | 0,91% | - |
| 13.11.2024 | 15,75 | 16,75 | 15,55 | 16,40 | 4,13% | - |
| 12.11.2024 | 15,65 | 16,25 | 15,55 | 15,75 | 0,96% | - |
| 11.11.2024 | 15,05 | 15,85 | 14,75 | 15,60 | 3,65% | - |
| 08.11.2024 | 14,75 | 15,05 | 14,35 | 15,05 | 2,03% | - |
| 07.11.2024 | 15,40 | 15,40 | 14,55 | 14,75 | -4,22% | - |
| 06.11.2024 | 14,20 | 15,55 | 13,75 | 15,40 | 12,00% | - |
| 05.11.2024 | 13,95 | 15,10 | 13,65 | 13,75 | -3,17% | - |
| 04.11.2024 | 14,35 | 14,90 | 14,05 | 14,20 | -1,73% | - |
| 01.11.2024 | 14,20 | 14,55 | 14,15 | 14,45 | 1,40% | - |
| 31.10.2024 | 14,50 | 14,70 | 14,10 | 14,25 | -1,72% | - |
| 30.10.2024 | 14,60 | 14,95 | 14,45 | 14,50 | -0,34% | - |
| 29.10.2024 | 15,70 | 15,95 | 14,55 | 14,55 | -7,32% | - |
| 28.10.2024 | 15,60 | 15,95 | 14,95 | 15,70 | 0,64% | 100,00 |
| 25.10.2024 | 15,55 | 16,05 | 15,25 | 15,60 | 0,65% | - |
| 24.10.2024 | 15,30 | 15,60 | 14,95 | 15,50 | 0,65% | - |
| 23.10.2024 | 16,20 | 16,25 | 15,05 | 15,40 | -5,52% | - |
| 22.10.2024 | 16,40 | 16,95 | 16,20 | 16,30 | -0,61% | - |
| 21.10.2024 | 16,50 | 16,85 | 16,15 | 16,40 | -0,61% | - |
| 18.10.2024 | 16,85 | 16,95 | 16,40 | 16,50 | -2,37% | - |
| 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% | - |