55,830€
2,18%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 54,77 | 55,71 | 54,70 | 55,31 | 1,23% | - |
| 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 |
| 09.04.2026 | 52,06 | 53,64 | 49,58 | 50,99 | -2,49% | - |
| 08.04.2026 | 52,64 | 53,00 | 48,23 | 52,29 | -7,91% | 296,00 |
| 07.04.2026 | 56,24 | 58,22 | 54,29 | 56,78 | 4,18% | - |
| 02.04.2026 | 53,25 | 54,50 | 53,25 | 54,50 | 4,31% | - |
| 01.04.2026 | 54,25 | 54,50 | 51,50 | 52,25 | -6,28% | - |
| 31.03.2026 | 55,75 | 55,75 | 55,50 | 55,75 | -1,33% | - |
| 30.03.2026 | 57,25 | 59,50 | 55,75 | 56,50 | 3,20% | 56,00 |
| 27.03.2026 | 54,75 | 55,00 | 54,25 | 54,75 | 0,46% | - |
| 26.03.2026 | 54,00 | 54,50 | 53,50 | 54,50 | 2,35% | - |
| 25.03.2026 | 52,50 | 53,25 | 52,25 | 53,25 | 7,58% | - |
| 24.03.2026 | 49,50 | 50,05 | 49,20 | 49,50 | -2,46% | - |
| 23.03.2026 | 54,25 | 55,25 | 48,80 | 50,75 | -0,98% | 80,00 |
| 20.03.2026 | 49,30 | 51,75 | 49,10 | 51,25 | 0,99% | 20,00 |
| 19.03.2026 | 47,30 | 52,25 | 47,10 | 50,75 | 10,57% | 250,00 |
| 18.03.2026 | 45,90 | 46,70 | 45,50 | 45,90 | -0,86% | - |
| 17.03.2026 | 46,10 | 47,90 | 46,10 | 46,30 | -1,49% | - |
| 16.03.2026 | 47,20 | 48,10 | 45,50 | 47,00 | 2,62% | 616,00 |
| 13.03.2026 | 46,20 | 47,60 | 45,20 | 45,80 | -1,72% | - |
| 12.03.2026 | 44,00 | 46,80 | 44,00 | 46,60 | 5,19% | 100,00 |
| 11.03.2026 | 41,30 | 44,30 | 40,10 | 44,30 | 9,38% | - |
| 10.03.2026 | 40,30 | 40,50 | 40,30 | 40,50 | -2,64% | - |
| 09.03.2026 | 43,00 | 44,00 | 41,60 | 41,60 | -2,58% | 4,00 |
| 06.03.2026 | 43,40 | 44,10 | 42,10 | 42,70 | -1,39% | 722,00 |
| 05.03.2026 | 42,70 | 44,40 | 42,50 | 43,30 | 9,62% | 250,00 |
| 04.03.2026 | 39,40 | 40,80 | 39,40 | 39,50 | -1,25% | - |
| 03.03.2026 | 39,90 | 40,00 | 39,90 | 40,00 | 4,44% | - |
| 02.03.2026 | 35,80 | 39,50 | 35,80 | 38,30 | 10,37% | - |
| 27.02.2026 | 34,50 | 34,80 | 34,40 | 34,70 | 4,20% | - |
| 26.02.2026 | 32,70 | 33,50 | 32,40 | 33,30 | 3,74% | - |
| 25.02.2026 | 31,50 | 32,90 | 30,70 | 32,10 | -6,96% | - |
| 24.02.2026 | 34,50 | 34,70 | 34,50 | 34,50 | -3,63% | - |
| 23.02.2026 | 36,30 | 36,30 | 35,70 | 35,80 | -0,83% | - |
| 20.02.2026 | 36,00 | 36,20 | 36,00 | 36,10 | -0,82% | - |
| 19.02.2026 | 35,80 | 36,60 | 35,80 | 36,40 | 0,00% | - |
| 18.02.2026 | 36,00 | 36,50 | 36,00 | 36,40 | -0,27% | - |
| 17.02.2026 | 36,50 | 36,70 | 36,50 | 36,50 | -0,82% | - |
| 16.02.2026 | 36,10 | 36,80 | 36,00 | 36,80 | 6,05% | - |
| 13.02.2026 | 34,90 | 35,00 | 34,70 | 34,70 | -1,70% | - |
| 12.02.2026 | 35,70 | 36,10 | 35,20 | 35,30 | -1,12% | - |
| 11.02.2026 | 35,50 | 35,80 | 35,50 | 35,70 | 0,28% | - |
| 10.02.2026 | 35,50 | 35,60 | 35,40 | 35,60 | -0,28% | - |
| 09.02.2026 | 36,60 | 36,80 | 35,50 | 35,70 | 2,00% | - |
| 06.02.2026 | 34,10 | 35,10 | 34,10 | 35,00 | 2,94% | - |
| 05.02.2026 | 34,10 | 34,10 | 33,80 | 34,00 | 3,34% | - |
| 04.02.2026 | 33,00 | 33,10 | 32,80 | 32,90 | 3,46% | - |
| 03.02.2026 | 31,90 | 31,90 | 31,70 | 31,80 | 6,00% | - |
| 02.02.2026 | 31,70 | 31,70 | 29,80 | 30,00 | 0,33% | - |
| 30.01.2026 | 30,50 | 30,50 | 29,90 | 29,90 | -3,55% | - |
| 29.01.2026 | 30,30 | 31,10 | 29,60 | 31,00 | 5,80% | - |
| 28.01.2026 | 29,20 | 29,50 | 29,20 | 29,30 | 0,69% | - |
| 27.01.2026 | 29,40 | 29,80 | 29,10 | 29,10 | -2,68% | - |
| 26.01.2026 | 29,80 | 29,90 | 29,70 | 29,90 | -3,24% | - |
| 23.01.2026 | 31,00 | 31,00 | 30,80 | 30,90 | -4,04% | - |
| 22.01.2026 | 31,90 | 32,70 | 31,90 | 32,20 | 1,58% | - |
| 21.01.2026 | 31,50 | 31,70 | 31,50 | 31,70 | 0,00% | - |
| 20.01.2026 | 31,70 | 31,70 | 31,20 | 31,70 | 0,32% | - |
| 19.01.2026 | 31,50 | 31,80 | 31,30 | 31,60 | -5,67% | - |
| 16.01.2026 | 33,30 | 33,60 | 33,20 | 33,50 | 0,00% | - |
| 15.01.2026 | 33,20 | 33,70 | 32,10 | 33,50 | 3,40% | - |
| 14.01.2026 | 32,30 | 32,60 | 31,70 | 32,40 | 1,57% | - |
| 13.01.2026 | 31,90 | 31,90 | 31,80 | 31,90 | -1,54% | - |
| 12.01.2026 | 31,90 | 32,40 | 31,60 | 32,40 | 4,18% | - |
| 09.01.2026 | 32,50 | 32,70 | 30,90 | 31,10 | 1,30% | - |
| 08.01.2026 | 30,80 | 31,30 | 30,70 | 30,70 | -2,54% | - |
| 07.01.2026 | 30,70 | 32,30 | 30,20 | 31,50 | -1,87% | - |
| 06.01.2026 | 31,80 | 32,30 | 31,70 | 32,10 | 0,63% | - |
| 05.01.2026 | 30,50 | 33,10 | 30,50 | 31,90 | 6,33% | - |
| 02.01.2026 | 30,30 | 30,30 | 29,90 | 30,00 | -1,96% | - |
| 30.12.2025 | 30,30 | 30,60 | 30,10 | 30,60 | 0,99% | - |
| 29.12.2025 | 29,70 | 30,90 | 29,30 | 30,30 | -1,62% | - |
| 23.12.2025 | 31,20 | 31,20 | 30,50 | 30,80 | -5,23% | - |
| 22.12.2025 | 32,20 | 32,60 | 32,20 | 32,50 | 0,31% | - |
| 19.12.2025 | 32,50 | 32,50 | 32,10 | 32,40 | -0,92% | - |
| 18.12.2025 | 32,70 | 32,90 | 32,20 | 32,70 | -3,54% | - |
| 17.12.2025 | 33,20 | 33,90 | 33,20 | 33,90 | -1,17% | - |
| 16.12.2025 | 34,40 | 34,40 | 34,20 | 34,30 | -0,87% | - |
| 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% | - |