27,300$
0,63%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 27,27 | 28,07 | 26,92 | 27,30 | 0,63% | 1.068.904,00 |
| 07.08.2025 | 27,33 | 27,99 | 26,88 | 27,13 | 0,15% | 1.618.549,00 |
| 06.08.2025 | 30,77 | 31,58 | 26,83 | 27,09 | -11,12% | 2.356.477,00 |
| 05.08.2025 | 30,55 | 31,06 | 30,00 | 30,48 | -0,16% | 1.888.827,00 |
| 04.08.2025 | 30,15 | 30,53 | 29,85 | 30,53 | 1,83% | 848.376,00 |
| 01.08.2025 | 31,21 | 31,34 | 29,73 | 29,98 | -4,46% | 1.370.741,00 |
| 31.07.2025 | 31,50 | 31,78 | 30,51 | 31,38 | -1,88% | 1.506.904,00 |
| 30.07.2025 | 32,48 | 32,77 | 31,60 | 31,98 | -2,71% | 1.167.373,00 |
| 29.07.2025 | 32,28 | 33,28 | 31,76 | 32,87 | 2,56% | 916.461,00 |
| 28.07.2025 | 31,84 | 32,43 | 31,63 | 32,05 | 1,97% | 871.357,00 |
| 25.07.2025 | 31,59 | 31,86 | 30,97 | 31,43 | 0,10% | 625.197,00 |
| 24.07.2025 | 32,58 | 32,58 | 30,83 | 31,40 | -3,71% | 1.370.763,00 |
| 23.07.2025 | 32,01 | 32,93 | 31,77 | 32,61 | 1,12% | 910.624,00 |
| 22.07.2025 | 32,83 | 33,20 | 32,14 | 32,25 | -0,43% | 885.041,00 |
| 21.07.2025 | 32,20 | 32,93 | 31,97 | 32,39 | 1,47% | 903.852,00 |
| 18.07.2025 | 32,95 | 33,28 | 31,84 | 31,92 | -1,27% | 1.029.994,00 |
| 17.07.2025 | 32,89 | 33,37 | 32,06 | 32,33 | -1,25% | 1.067.713,00 |
| 16.07.2025 | 34,49 | 35,13 | 32,47 | 32,74 | -5,16% | 1.403.150,00 |
| 15.07.2025 | 34,34 | 34,99 | 34,14 | 34,52 | 0,85% | 1.091.766,00 |
| 14.07.2025 | 34,81 | 34,96 | 33,60 | 34,23 | -2,37% | 1.173.411,00 |
| 11.07.2025 | 34,42 | 35,32 | 34,17 | 35,06 | 1,24% | 1.175.351,00 |
| 10.07.2025 | 32,51 | 34,82 | 32,20 | 34,63 | 5,77% | 1.240.021,00 |
| 09.07.2025 | 31,59 | 32,76 | 31,30 | 32,74 | 3,22% | 1.317.876,00 |
| 08.07.2025 | 31,47 | 31,82 | 30,85 | 31,72 | 1,57% | 1.489.633,00 |
| 07.07.2025 | 30,85 | 31,57 | 30,72 | 31,23 | -0,70% | 990.791,00 |
| 03.07.2025 | 30,05 | 31,66 | 29,90 | 31,45 | 5,43% | 1.762.031,00 |
| 02.07.2025 | 28,21 | 29,85 | 28,02 | 29,83 | 5,93% | 2.065.563,00 |
| 01.07.2025 | 26,62 | 28,72 | 26,62 | 28,16 | 6,14% | 2.042.251,00 |
| 30.06.2025 | 26,71 | 27,18 | 26,41 | 26,53 | -0,26% | 1.479.885,00 |
| 27.06.2025 | 26,07 | 26,62 | 25,81 | 26,60 | 0,19% | 1.992.542,00 |
| 26.06.2025 | 26,68 | 27,35 | 26,54 | 26,55 | -1,45% | 1.243.356,00 |
| 25.06.2025 | 26,70 | 27,36 | 26,33 | 26,94 | 0,64% | 1.549.324,00 |
| 24.06.2025 | 26,07 | 26,94 | 25,96 | 26,77 | 0,71% | 1.892.419,00 |
| 23.06.2025 | 28,09 | 28,35 | 26,49 | 26,58 | -4,63% | 2.356.758,00 |
| 20.06.2025 | 27,54 | 28,30 | 27,20 | 27,87 | 1,75% | 3.060.807,00 |
| 18.06.2025 | 27,54 | 28,06 | 27,18 | 27,39 | -0,80% | 2.199.931,00 |
| 17.06.2025 | 26,48 | 27,96 | 26,28 | 27,61 | 4,78% | 2.183.769,00 |
| 16.06.2025 | 24,36 | 26,41 | 24,25 | 26,35 | 7,59% | 1.763.360,00 |
| 13.06.2025 | 24,23 | 24,76 | 23,75 | 24,49 | 2,17% | 1.389.155,00 |
| 12.06.2025 | 23,65 | 23,99 | 22,82 | 23,97 | 1,52% | 808.309,00 |
| 11.06.2025 | 22,48 | 23,85 | 22,30 | 23,61 | 5,45% | 1.384.519,00 |
| 10.06.2025 | 21,58 | 22,47 | 21,57 | 22,39 | 4,92% | 1.205.357,00 |
| 09.06.2025 | 21,55 | 21,85 | 21,01 | 21,34 | -0,74% | 974.782,00 |
| 06.06.2025 | 21,68 | 22,00 | 21,44 | 21,50 | 0,33% | 679.611,00 |
| 05.06.2025 | 21,15 | 21,64 | 20,89 | 21,43 | 1,81% | 729.479,00 |
| 04.06.2025 | 21,95 | 22,05 | 20,74 | 21,05 | -3,66% | 1.547.958,00 |
| 03.06.2025 | 21,98 | 22,59 | 21,54 | 21,85 | -0,64% | 993.246,00 |
| 02.06.2025 | 22,19 | 22,29 | 21,39 | 21,99 | 1,85% | 970.257,00 |
| 30.05.2025 | 21,87 | 22,55 | 21,34 | 21,59 | -1,86% | 1.662.800,00 |
| 29.05.2025 | 21,87 | 22,01 | 21,34 | 22,00 | 1,38% | 874.838,00 |
| 28.05.2025 | 21,98 | 21,99 | 21,40 | 21,70 | -3,43% | 1.202.064,00 |
| 27.05.2025 | 22,03 | 22,52 | 21,72 | 22,47 | 2,60% | 970.193,00 |
| 23.05.2025 | 21,00 | 22,03 | 20,90 | 21,90 | 1,77% | 1.626.781,00 |
| 22.05.2025 | 19,58 | 21,61 | 19,28 | 21,52 | 9,46% | 2.643.158,00 |
| 21.05.2025 | 19,96 | 20,09 | 19,66 | 19,66 | -2,67% | 866.142,00 |
| 20.05.2025 | 20,21 | 20,42 | 20,08 | 20,20 | -0,59% | 855.694,00 |
| 19.05.2025 | 20,38 | 20,53 | 20,22 | 20,32 | -1,26% | 953.519,00 |
| 16.05.2025 | 20,63 | 20,75 | 19,97 | 20,58 | 0,00% | 2.176.666,00 |
| 15.05.2025 | 19,41 | 20,68 | 18,82 | 20,58 | 5,76% | 1.756.451,00 |
| 14.05.2025 | 18,87 | 19,52 | 18,78 | 19,46 | 1,83% | 1.275.231,00 |
| 13.05.2025 | 18,71 | 19,51 | 18,71 | 19,11 | 3,97% | 1.368.026,00 |
| 12.05.2025 | 18,60 | 19,05 | 18,02 | 18,38 | 2,68% | 1.244.833,00 |
| 09.05.2025 | 17,73 | 18,11 | 17,48 | 17,90 | 2,11% | 1.091.410,00 |
| 08.05.2025 | 16,92 | 17,90 | 16,86 | 17,53 | 6,05% | 1.566.491,00 |
| 07.05.2025 | 14,21 | 16,83 | 14,18 | 16,53 | 10,64% | 2.816.620,00 |
| 06.05.2025 | 14,98 | 15,29 | 14,82 | 14,94 | 0,27% | 1.167.896,00 |
| 05.05.2025 | 14,07 | 14,96 | 14,01 | 14,90 | 3,47% | 1.114.910,00 |
| 02.05.2025 | 14,51 | 14,53 | 14,00 | 14,40 | 0,42% | 968.910,00 |
| 01.05.2025 | 14,32 | 14,81 | 14,31 | 14,34 | 0,14% | 690.986,00 |
| 30.04.2025 | 14,33 | 14,38 | 13,95 | 14,32 | -1,31% | 750.562,00 |
| 29.04.2025 | 14,47 | 14,60 | 14,34 | 14,51 | -0,89% | 711.918,00 |
| 28.04.2025 | 14,37 | 14,77 | 14,33 | 14,64 | 1,81% | 879.447,00 |
| 25.04.2025 | 14,45 | 14,54 | 13,94 | 14,38 | -1,10% | 880.389,00 |
| 24.04.2025 | 14,02 | 14,74 | 14,01 | 14,54 | 3,93% | 1.546.833,00 |
| 23.04.2025 | 14,19 | 14,58 | 13,92 | 13,99 | 0,21% | 1.312.453,00 |
| 22.04.2025 | 13,61 | 14,16 | 13,61 | 13,96 | 4,57% | 1.193.400,00 |
| 21.04.2025 | 12,84 | 13,40 | 12,77 | 13,35 | 1,37% | 1.037.571,00 |
| 17.04.2025 | 12,65 | 13,37 | 12,65 | 13,17 | 4,77% | 1.209.372,00 |
| 16.04.2025 | 12,39 | 13,02 | 12,23 | 12,57 | 2,78% | 1.741.367,00 |
| 15.04.2025 | 12,49 | 12,68 | 12,17 | 12,23 | -3,47% | 1.494.979,00 |
| 14.04.2025 | 14,20 | 14,20 | 12,61 | 12,67 | -7,18% | 1.484.763,00 |
| 11.04.2025 | 13,70 | 14,02 | 13,24 | 13,65 | 0,00% | 1.253.166,00 |
| 10.04.2025 | 13,65 | 13,78 | 13,11 | 13,65 | -4,14% | 1.429.196,00 |
| 09.04.2025 | 12,79 | 14,63 | 12,60 | 14,24 | 9,04% | 1.643.306,00 |
| 08.04.2025 | 14,27 | 14,40 | 12,85 | 13,06 | -5,36% | 2.211.370,00 |
| 07.04.2025 | 12,73 | 14,04 | 12,26 | 13,80 | 6,81% | 2.803.369,00 |
| 04.04.2025 | 12,70 | 12,92 | 12,04 | 12,92 | -2,71% | 2.247.415,00 |
| 03.04.2025 | 13,55 | 13,93 | 12,86 | 13,28 | -11,41% | 2.590.161,00 |
| 02.04.2025 | 14,31 | 15,16 | 14,21 | 14,99 | 3,09% | 985.599,00 |
| 01.04.2025 | 14,31 | 14,54 | 13,98 | 14,54 | 1,96% | 1.125.389,00 |
| 31.03.2025 | 14,02 | 14,55 | 13,86 | 14,26 | 0,00% | 887.181,00 |
| 28.03.2025 | 14,88 | 14,96 | 14,08 | 14,26 | -3,65% | 900.698,00 |
| 27.03.2025 | 15,26 | 15,26 | 14,31 | 14,80 | 4,01% | 1.723.273,00 |
| 26.03.2025 | 13,99 | 14,55 | 13,99 | 14,23 | 2,45% | 1.328.149,00 |
| 25.03.2025 | 14,23 | 14,42 | 13,88 | 13,89 | -2,73% | 974.112,00 |
| 24.03.2025 | 14,18 | 14,61 | 14,08 | 14,28 | -0,21% | 1.217.259,00 |
| 21.03.2025 | 14,67 | 14,82 | 13,93 | 14,31 | -3,18% | 4.749.763,00 |
| 20.03.2025 | 14,57 | 14,83 | 14,29 | 14,78 | 1,58% | 1.167.944,00 |
| 19.03.2025 | 14,45 | 14,77 | 14,26 | 14,55 | 0,97% | 1.118.419,00 |
| 18.03.2025 | 14,89 | 14,96 | 14,10 | 14,41 | -2,17% | 1.434.443,00 |