65,760€
-0,27%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 66,12 | 66,12 | 65,46 | 65,88 | -0,09% | - |
| 27.08.2026 | 65,03 | 66,02 | 63,58 | 65,94 | 1,52% | - |
| 26.08.2026 | 63,23 | 66,94 | 62,28 | 64,95 | 2,19% | - |
| 25.08.2026 | 64,04 | 64,74 | 62,11 | 63,56 | -0,20% | - |
| 24.08.2026 | 67,17 | 68,02 | 63,55 | 63,69 | -5,77% | - |
| 21.08.2026 | 62,03 | 68,56 | 61,60 | 67,59 | 8,53% | - |
| 20.08.2026 | 66,28 | 68,68 | 62,20 | 62,28 | -5,92% | - |
| 19.08.2026 | 69,56 | 70,20 | 66,20 | 66,20 | -5,20% | - |
| 18.08.2026 | 70,87 | 73,17 | 68,41 | 69,83 | -1,80% | - |
| 17.08.2026 | 69,42 | 72,17 | 68,55 | 71,11 | 2,32% | 15,00 |
| 14.08.2026 | 71,25 | 72,67 | 69,20 | 69,50 | -2,09% | 12,00 |
| 13.08.2026 | 67,49 | 71,08 | 66,12 | 70,98 | 5,17% | 40,00 |
| 12.08.2026 | 65,38 | 67,49 | 64,37 | 67,49 | 3,23% | - |
| 11.08.2026 | 62,14 | 65,50 | 61,25 | 65,38 | 5,26% | 40,00 |
| 10.08.2026 | 57,35 | 62,93 | 57,28 | 62,11 | 7,85% | 171,00 |
| 07.08.2026 | 60,07 | 60,45 | 56,39 | 57,59 | -3,26% | 23,00 |
| 06.08.2026 | 61,73 | 62,27 | 57,68 | 59,53 | -2,23% | 2,00 |
| 05.08.2026 | 71,50 | 73,84 | 60,78 | 60,89 | -16,21% | - |
| 04.08.2026 | 72,38 | 74,16 | 68,64 | 72,67 | 0,61% | 4,00 |
| 03.08.2026 | 70,00 | 75,45 | 69,58 | 72,23 | -3,22% | 46,00 |
| 31.07.2026 | 74,65 | 77,21 | 72,70 | 74,63 | -0,39% | 56,00 |
| 30.07.2026 | 72,44 | 74,95 | 70,96 | 74,92 | 3,81% | 1,00 |
| 29.07.2026 | 70,33 | 73,44 | 70,32 | 72,17 | 2,21% | 1,00 |
| 28.07.2026 | 68,93 | 70,99 | 68,01 | 70,61 | 2,14% | - |
| 27.07.2026 | 68,07 | 69,37 | 62,43 | 69,13 | 2,19% | - |
| 24.07.2026 | 68,22 | 68,66 | 65,97 | 67,65 | -0,73% | 5,00 |
| 23.07.2026 | 69,94 | 73,10 | 67,97 | 68,15 | -2,00% | 1,00 |
| 22.07.2026 | 71,23 | 73,21 | 68,97 | 69,54 | -1,36% | 12,00 |
| 21.07.2026 | 68,28 | 72,33 | 67,25 | 70,50 | 2,49% | - |
| 20.07.2026 | 67,31 | 69,40 | 65,42 | 68,79 | 2,98% | 47,00 |
| 17.07.2026 | 65,65 | 67,49 | 64,36 | 66,80 | 4,07% | 3,00 |
| 16.07.2026 | 63,86 | 65,53 | 62,77 | 64,19 | 0,82% | 1,00 |
| 15.07.2026 | 64,81 | 65,42 | 62,19 | 63,67 | -1,12% | - |
| 14.07.2026 | 62,31 | 65,05 | 61,87 | 64,39 | 3,45% | 1,00 |
| 13.07.2026 | 57,63 | 62,57 | 57,40 | 62,24 | 8,51% | 97,00 |
| 10.07.2026 | 57,34 | 58,30 | 56,48 | 57,36 | -0,88% | - |
| 09.07.2026 | 60,41 | 60,41 | 56,67 | 57,87 | -0,62% | - |
| 08.07.2026 | 53,86 | 59,59 | 53,73 | 58,23 | 8,05% | 194,00 |
| 07.07.2026 | 53,09 | 54,59 | 51,80 | 53,89 | 1,16% | - |
| 06.07.2026 | 51,21 | 54,36 | 49,22 | 53,27 | 4,12% | - |
| 03.07.2026 | 51,15 | 51,47 | 50,66 | 51,16 | -0,33% | - |
| 02.07.2026 | 51,68 | 52,22 | 50,53 | 51,33 | -0,16% | 10,00 |
| 01.07.2026 | 49,10 | 51,54 | 48,76 | 51,41 | 4,48% | 1,00 |
| 30.06.2026 | 49,61 | 50,63 | 48,68 | 49,21 | -0,87% | - |
| 29.06.2026 | 47,99 | 50,67 | 47,86 | 49,64 | 4,10% | - |
| 26.06.2026 | 47,61 | 47,92 | 45,48 | 47,68 | 2,02% | - |
| 25.06.2026 | 45,14 | 46,84 | 44,37 | 46,74 | 3,48% | - |
| 24.06.2026 | 44,54 | 45,47 | 43,37 | 45,17 | 1,12% | - |
| 23.06.2026 | 44,67 | 45,14 | 43,82 | 44,67 | -0,06% | - |
| 22.06.2026 | 44,82 | 45,37 | 43,72 | 44,69 | -0,29% | - |
| 19.06.2026 | 44,34 | 45,11 | 43,99 | 44,82 | 1,21% | - |
| 18.06.2026 | 44,21 | 44,53 | 43,05 | 44,29 | 0,56% | - |
| 17.06.2026 | 44,38 | 45,62 | 43,90 | 44,04 | -3,27% | - |
| 16.06.2026 | 46,14 | 46,87 | 44,81 | 45,53 | -2,10% | 50,00 |
| 15.06.2026 | 48,27 | 48,27 | 45,46 | 46,51 | -3,17% | - |
| 12.06.2026 | 47,83 | 48,71 | 46,02 | 48,03 | -1,66% | - |
| 11.06.2026 | 49,91 | 50,86 | 48,57 | 48,84 | -2,15% | - |
| 10.06.2026 | 47,26 | 50,54 | 46,92 | 49,91 | 5,42% | - |
| 09.06.2026 | 49,48 | 49,77 | 47,11 | 47,35 | -4,90% | 1,00 |
| 08.06.2026 | 50,67 | 50,71 | 48,77 | 49,79 | 2,68% | - |
| 05.06.2026 | 47,84 | 49,13 | 46,98 | 48,49 | -0,02% | - |
| 04.06.2026 | 49,31 | 49,31 | 47,55 | 48,50 | -1,58% | - |
| 03.06.2026 | 49,20 | 50,91 | 49,00 | 49,28 | -0,82% | - |
| 02.06.2026 | 49,07 | 50,07 | 47,81 | 49,68 | 1,18% | 2,00 |
| 01.06.2026 | 47,65 | 50,84 | 47,65 | 49,10 | 2,91% | - |
| 29.05.2026 | 48,49 | 49,31 | 47,12 | 47,71 | -1,86% | - |
| 28.05.2026 | 48,55 | 50,14 | 47,73 | 48,62 | -0,33% | - |
| 27.05.2026 | 48,50 | 49,38 | 47,04 | 48,78 | 0,49% | - |
| 26.05.2026 | 45,80 | 51,41 | 45,80 | 48,54 | 5,89% | 6,00 |
| 25.05.2026 | 50,73 | 50,73 | 45,14 | 45,84 | -9,76% | 205,00 |
| 22.05.2026 | 49,75 | 50,95 | 48,39 | 50,79 | 2,80% | - |
| 21.05.2026 | 52,30 | 53,63 | 48,26 | 49,41 | -4,55% | - |
| 20.05.2026 | 53,13 | 53,70 | 51,17 | 51,76 | -2,78% | - |
| 19.05.2026 | 50,52 | 53,50 | 50,52 | 53,24 | 3,90% | 23,00 |
| 18.05.2026 | 50,14 | 52,31 | 48,55 | 51,24 | 1,97% | - |
| 15.05.2026 | 51,57 | 53,15 | 50,14 | 50,25 | -2,99% | - |
| 14.05.2026 | 51,66 | 52,23 | 50,69 | 51,80 | 0,00% | - |
| 13.05.2026 | 53,73 | 54,82 | 50,59 | 51,80 | -4,00% | - |
| 12.05.2026 | 54,74 | 56,52 | 53,87 | 53,96 | -1,57% | - |
| 11.05.2026 | 54,62 | 57,76 | 54,37 | 54,82 | -0,05% | - |
| 08.05.2026 | 53,10 | 55,78 | 51,99 | 54,85 | 4,78% | - |
| 07.05.2026 | 53,58 | 53,97 | 49,96 | 52,35 | -1,56% | - |
| 06.05.2026 | 53,06 | 54,28 | 50,36 | 53,18 | -11,01% | 1.147,00 |
| 05.05.2026 | 57,66 | 59,90 | 57,21 | 59,76 | 4,71% | 1,00 |
| 04.05.2026 | 55,75 | 57,59 | 54,79 | 57,07 | 3,11% | 100,00 |
| 30.04.2026 | 56,92 | 58,47 | 54,48 | 55,35 | -2,05% | 124,00 |
| 29.04.2026 | 53,45 | 58,11 | 53,34 | 56,51 | 5,86% | 372,00 |
| 28.04.2026 | 54,91 | 57,18 | 53,22 | 53,38 | -2,86% | 40,00 |
| 27.04.2026 | 54,77 | 57,58 | 54,70 | 54,95 | 0,57% | - |
| 24.04.2026 | 54,60 | 55,41 | 53,35 | 54,64 | -0,22% | - |
| 23.04.2026 | 55,49 | 57,34 | 54,59 | 54,76 | -0,89% | - |
| 22.04.2026 | 52,43 | 55,42 | 50,07 | 55,25 | 5,66% | - |
| 21.04.2026 | 50,22 | 52,63 | 49,50 | 52,29 | 3,65% | - |
| 20.04.2026 | 50,12 | 50,97 | 49,07 | 50,45 | 6,46% | - |
| 17.04.2026 | 54,07 | 54,24 | 45,74 | 47,39 | -13,58% | - |
| 16.04.2026 | 52,71 | 55,44 | 52,71 | 54,84 | 3,63% | - |
| 15.04.2026 | 53,89 | 54,39 | 52,39 | 52,92 | -2,38% | - |
| 14.04.2026 | 55,94 | 56,81 | 54,21 | 54,21 | -1,81% | - |
| 13.04.2026 | 53,54 | 57,25 | 53,54 | 55,21 | 4,84% | 357,00 |
| 10.04.2026 | 50,82 | 53,69 | 50,20 | 52,66 | 3,28% | 2,00 |