15,090$
-0,33%
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 | 15,09 | 15,49 | 14,87 | 15,09 | -0,33% | 4.214.931,00 |
| 19.12.2024 | 15,98 | 16,00 | 15,05 | 15,14 | -4,30% | 1.417.164,00 |
| 18.12.2024 | 15,99 | 16,50 | 15,72 | 15,82 | -1,13% | 1.111.221,00 |
| 17.12.2024 | 15,29 | 16,12 | 15,12 | 16,00 | 3,96% | 781.382,00 |
| 16.12.2024 | 16,00 | 16,00 | 15,19 | 15,39 | -6,50% | 1.345.149,00 |
| 13.12.2024 | 16,12 | 16,51 | 15,69 | 16,46 | 1,98% | 693.799,00 |
| 12.12.2024 | 16,59 | 16,59 | 15,89 | 16,14 | -3,35% | 664.509,00 |
| 11.12.2024 | 16,55 | 16,83 | 16,12 | 16,70 | 1,09% | 501.280,00 |
| 10.12.2024 | 16,60 | 16,98 | 16,32 | 16,52 | -0,60% | 912.914,00 |
| 09.12.2024 | 16,42 | 17,51 | 16,30 | 16,62 | 3,42% | 1.189.590,00 |
| 06.12.2024 | 16,36 | 16,38 | 15,69 | 16,07 | -1,17% | 596.198,00 |
| 05.12.2024 | 16,24 | 16,74 | 16,06 | 16,26 | 0,18% | 755.293,00 |
| 04.12.2024 | 17,45 | 17,45 | 15,82 | 16,23 | -5,97% | 959.472,00 |
| 03.12.2024 | 17,85 | 17,89 | 17,25 | 17,26 | -2,27% | 728.066,00 |
| 02.12.2024 | 17,45 | 17,67 | 17,08 | 17,66 | 1,32% | 1.012.004,00 |
| 29.11.2024 | 17,47 | 17,48 | 16,97 | 17,43 | 0,17% | 446.081,00 |
| 27.11.2024 | 17,38 | 17,90 | 17,28 | 17,40 | 0,40% | 675.625,00 |
| 26.11.2024 | 17,51 | 17,52 | 16,91 | 17,33 | -1,70% | 1.053.272,00 |
| 25.11.2024 | 17,78 | 18,15 | 17,50 | 17,63 | 0,17% | 842.082,00 |
| 22.11.2024 | 17,35 | 17,80 | 17,16 | 17,60 | 2,33% | 710.759,00 |
| 20.11.2024 | 17,13 | 17,41 | 16,86 | 17,20 | 0,76% | 718.112,00 |
| 19.11.2024 | 17,59 | 17,98 | 16,97 | 17,07 | -4,05% | 740.595,00 |
| 18.11.2024 | 17,88 | 17,93 | 17,37 | 17,79 | 0,79% | 1.042.730,00 |
| 15.11.2024 | 17,57 | 18,02 | 17,17 | 17,65 | 0,91% | 1.101.902,00 |
| 14.11.2024 | 17,60 | 17,62 | 17,01 | 17,49 | 1,04% | 1.003.358,00 |
| 13.11.2024 | 16,80 | 17,69 | 16,46 | 17,31 | 3,34% | 1.033.658,00 |
| 12.11.2024 | 16,72 | 17,27 | 16,62 | 16,75 | 0,60% | 878.206,00 |
| 11.11.2024 | 16,27 | 16,87 | 15,84 | 16,65 | 3,16% | 987.109,00 |
| 08.11.2024 | 15,73 | 16,15 | 15,35 | 16,14 | 1,38% | 1.064.274,00 |
| 07.11.2024 | 16,46 | 16,52 | 15,66 | 15,92 | -3,75% | 1.133.938,00 |
| 06.11.2024 | 15,62 | 16,75 | 15,41 | 16,54 | 9,46% | 1.631.325,00 |
| 05.11.2024 | 16,54 | 16,65 | 14,84 | 15,11 | -4,49% | 1.889.226,00 |
| 04.11.2024 | 15,62 | 16,15 | 15,62 | 15,82 | 1,35% | 1.518.159,00 |
| 01.11.2024 | 15,60 | 15,80 | 15,40 | 15,61 | 1,04% | 949.688,00 |
| 31.10.2024 | 15,88 | 15,97 | 15,31 | 15,45 | -1,47% | 873.898,00 |
| 30.10.2024 | 15,85 | 16,24 | 15,65 | 15,68 | -0,76% | 756.428,00 |
| 29.10.2024 | 16,85 | 16,85 | 15,78 | 15,80 | -7,60% | 863.695,00 |
| 28.10.2024 | 16,50 | 17,19 | 16,50 | 17,10 | 1,60% | 588.098,00 |
| 25.10.2024 | 16,97 | 17,36 | 16,73 | 16,83 | 0,00% | 632.428,00 |
| 24.10.2024 | 16,44 | 16,84 | 16,18 | 16,83 | 1,88% | 888.563,00 |
| 23.10.2024 | 17,33 | 17,40 | 16,26 | 16,52 | -5,60% | 807.869,00 |
| 22.10.2024 | 17,90 | 17,90 | 17,48 | 17,50 | -1,46% | 684.166,00 |
| 21.10.2024 | 18,03 | 18,13 | 17,49 | 17,76 | -0,89% | 803.593,00 |
| 18.10.2024 | 18,19 | 18,44 | 17,85 | 17,92 | -1,70% | 727.851,00 |
| 17.10.2024 | 17,73 | 18,37 | 17,69 | 18,23 | 3,05% | 868.679,00 |
| 16.10.2024 | 17,24 | 17,75 | 17,16 | 17,69 | 3,45% | 1.269.093,00 |
| 15.10.2024 | 17,11 | 17,23 | 16,71 | 17,10 | -3,06% | 1.498.249,00 |
| 14.10.2024 | 18,05 | 18,07 | 17,49 | 17,64 | -3,40% | 823.879,00 |
| 11.10.2024 | 17,82 | 18,37 | 17,73 | 18,26 | 2,24% | 688.532,00 |
| 10.10.2024 | 17,86 | 18,07 | 17,68 | 17,86 | -0,11% | 816.983,00 |
| 09.10.2024 | 17,36 | 18,09 | 17,30 | 17,88 | 1,48% | 916.543,00 |
| 08.10.2024 | 18,51 | 18,51 | 17,32 | 17,62 | -5,78% | 973.414,00 |
| 07.10.2024 | 18,85 | 19,10 | 18,52 | 18,70 | -1,42% | 850.609,00 |
| 04.10.2024 | 19,55 | 19,71 | 18,64 | 18,97 | -1,81% | 961.379,00 |
| 03.10.2024 | 18,07 | 19,47 | 17,80 | 19,32 | 6,68% | 1.009.471,00 |
| 02.10.2024 | 18,32 | 18,52 | 17,75 | 18,11 | 3,31% | 1.233.133,00 |
| 01.10.2024 | 17,28 | 17,72 | 17,22 | 17,53 | -0,40% | 1.150.441,00 |
| 30.09.2024 | 17,82 | 18,09 | 17,57 | 17,60 | -1,46% | 1.446.299,00 |
| 27.09.2024 | 17,88 | 17,93 | 17,41 | 17,86 | 1,59% | 1.174.029,00 |
| 26.09.2024 | 17,22 | 18,22 | 17,06 | 17,58 | 1,68% | 1.843.082,00 |
| 25.09.2024 | 18,21 | 18,26 | 17,28 | 17,29 | -5,16% | 2.185.567,00 |
| 24.09.2024 | 19,02 | 19,02 | 18,21 | 18,23 | -2,88% | 1.165.012,00 |
| 23.09.2024 | 18,99 | 19,20 | 18,43 | 18,77 | -3,00% | 1.154.951,00 |
| 20.09.2024 | 19,16 | 19,56 | 18,44 | 19,35 | -1,73% | 5.625.786,00 |
| 19.09.2024 | 19,81 | 20,20 | 19,56 | 19,69 | 1,65% | 737.114,00 |
| 18.09.2024 | 19,46 | 19,92 | 19,22 | 19,37 | -0,15% | 700.398,00 |
| 17.09.2024 | 19,00 | 19,60 | 18,97 | 19,40 | 2,37% | 737.954,00 |
| 16.09.2024 | 18,85 | 19,11 | 18,25 | 18,95 | 1,34% | 805.817,00 |
| 13.09.2024 | 18,57 | 19,09 | 18,50 | 18,70 | 1,91% | 757.582,00 |
| 12.09.2024 | 18,33 | 18,52 | 18,00 | 18,35 | 0,44% | 1.029.082,00 |
| 11.09.2024 | 19,26 | 19,46 | 18,24 | 18,27 | -4,79% | 835.557,00 |
| 10.09.2024 | 18,72 | 19,30 | 18,31 | 19,19 | 2,68% | 964.359,00 |
| 09.09.2024 | 19,77 | 19,77 | 18,69 | 18,69 | -5,89% | 1.263.363,00 |
| 06.09.2024 | 20,48 | 20,76 | 19,74 | 19,86 | -2,84% | 1.008.956,00 |
| 05.09.2024 | 21,46 | 21,46 | 20,31 | 20,44 | -4,58% | 871.984,00 |
| 04.09.2024 | 21,72 | 21,84 | 21,22 | 21,42 | -1,20% | 802.219,00 |
| 03.09.2024 | 22,01 | 22,04 | 21,41 | 21,68 | -3,39% | 687.920,00 |
| 30.08.2024 | 22,00 | 22,62 | 21,99 | 22,44 | 1,77% | 856.341,00 |
| 29.08.2024 | 21,92 | 22,09 | 21,42 | 22,05 | 2,32% | 1.421.355,00 |
| 28.08.2024 | 21,58 | 21,78 | 21,38 | 21,55 | -0,37% | 686.103,00 |
| 27.08.2024 | 21,77 | 21,81 | 21,31 | 21,63 | -0,78% | 705.724,00 |
| 26.08.2024 | 22,75 | 22,79 | 21,79 | 21,80 | -3,28% | 781.661,00 |
| 23.08.2024 | 22,23 | 22,62 | 21,99 | 22,54 | 2,27% | 759.138,00 |
| 22.08.2024 | 22,17 | 22,29 | 21,82 | 22,04 | -0,77% | 753.092,00 |
| 21.08.2024 | 22,11 | 22,50 | 21,86 | 22,21 | 1,69% | 866.058,00 |
| 20.08.2024 | 22,97 | 22,97 | 21,65 | 21,84 | -5,00% | 1.293.669,00 |
| 19.08.2024 | 23,88 | 23,98 | 22,80 | 22,99 | -3,93% | 1.257.258,00 |
| 16.08.2024 | 23,53 | 24,14 | 23,40 | 23,93 | 0,67% | 544.523,00 |
| 15.08.2024 | 23,42 | 24,12 | 23,28 | 23,77 | 3,44% | 772.325,00 |
| 14.08.2024 | 23,28 | 23,43 | 22,91 | 22,98 | -0,73% | 825.672,00 |
| 13.08.2024 | 23,29 | 23,56 | 23,06 | 23,15 | -1,66% | 730.386,00 |
| 12.08.2024 | 24,47 | 24,59 | 23,29 | 23,54 | -3,52% | 1.049.124,00 |
| 09.08.2024 | 24,51 | 24,77 | 23,71 | 24,40 | -1,17% | 961.837,00 |
| 08.08.2024 | 24,30 | 25,15 | 24,22 | 24,69 | 2,45% | 720.785,00 |
| 07.08.2024 | 25,40 | 26,21 | 23,68 | 24,10 | 1,73% | 1.116.858,00 |
| 06.08.2024 | 23,51 | 24,04 | 23,27 | 23,69 | 0,51% | 1.049.493,00 |
| 05.08.2024 | 23,20 | 23,78 | 22,54 | 23,57 | -2,48% | 872.863,00 |
| 02.08.2024 | 24,91 | 25,11 | 24,03 | 24,17 | -5,59% | 971.397,00 |
| 01.08.2024 | 26,58 | 26,92 | 25,20 | 25,60 | -3,58% | 1.104.631,00 |
| 31.07.2024 | 26,59 | 27,45 | 26,18 | 26,55 | 1,45% | 1.364.461,00 |