65,070€
2,20%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |