86,490$
1,87%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 83,26 | 86,76 | 83,05 | 86,49 | 1,87% | 1.022.986,00 |
| 16.09.2026 | 81,54 | 86,00 | 81,01 | 84,90 | 1,56% | 1.145.218,00 |
| 15.09.2026 | 81,75 | 85,37 | 81,11 | 83,60 | 2,33% | 946.976,00 |
| 14.09.2026 | 85,75 | 85,92 | 79,52 | 81,70 | -3,48% | 958.899,00 |
| 11.09.2026 | 83,37 | 86,97 | 83,10 | 84,65 | 1,27% | 495.990,00 |
| 10.09.2026 | 85,30 | 85,39 | 81,80 | 83,59 | 0,55% | 894.478,00 |
| 09.09.2026 | 82,99 | 84,61 | 80,89 | 83,13 | 1,28% | 618.887,00 |
| 08.09.2026 | 83,53 | 85,33 | 81,44 | 82,08 | 0,93% | 799.323,00 |
| 04.09.2026 | 80,74 | 82,74 | 78,32 | 81,32 | -0,81% | 579.900,00 |
| 03.09.2026 | 81,36 | 83,56 | 78,50 | 81,98 | 2,27% | 972.214,00 |
| 02.09.2026 | 79,74 | 82,70 | 79,36 | 80,16 | 0,16% | 675.436,00 |
| 01.09.2026 | 81,05 | 81,95 | 77,27 | 80,03 | 0,14% | 1.069.014,00 |
| 31.08.2026 | 81,47 | 81,47 | 76,26 | 79,92 | 1,36% | 1.169.565,00 |
| 28.08.2026 | 77,18 | 80,96 | 77,18 | 78,85 | 2,35% | 774.264,00 |
| 27.08.2026 | 75,76 | 77,22 | 74,09 | 77,04 | 1,68% | 682.978,00 |
| 26.08.2026 | 74,00 | 77,99 | 72,90 | 75,77 | 2,64% | 649.538,00 |
| 25.08.2026 | 74,49 | 75,64 | 73,59 | 73,82 | -0,69% | 727.873,00 |
| 24.08.2026 | 77,44 | 80,40 | 74,09 | 74,33 | -5,95% | 857.573,00 |
| 21.08.2026 | 73,20 | 80,16 | 72,76 | 79,03 | 9,08% | 856.639,00 |
| 20.08.2026 | 77,80 | 78,41 | 72,09 | 72,45 | -6,07% | 667.845,00 |
| 19.08.2026 | 80,27 | 80,50 | 76,76 | 77,13 | -4,20% | 542.921,00 |
| 18.08.2026 | 82,43 | 82,48 | 78,99 | 80,51 | -1,90% | 1.152.044,00 |
| 17.08.2026 | 80,04 | 83,72 | 79,34 | 82,07 | 2,18% | 899.417,00 |
| 14.08.2026 | 81,89 | 82,75 | 80,02 | 80,32 | -2,22% | 763.913,00 |
| 13.08.2026 | 77,47 | 82,25 | 77,03 | 82,14 | 5,61% | 805.002,00 |
| 12.08.2026 | 74,69 | 78,77 | 74,28 | 77,78 | 3,06% | 1.345.914,00 |
| 11.08.2026 | 71,63 | 75,62 | 71,10 | 75,47 | 5,30% | 1.098.372,00 |
| 10.08.2026 | 68,53 | 72,73 | 67,64 | 71,67 | 8,12% | 1.179.833,00 |
| 07.08.2026 | 67,50 | 69,45 | 64,98 | 66,29 | -3,84% | 1.226.589,00 |
| 06.08.2026 | 71,05 | 71,90 | 66,45 | 68,94 | -1,40% | 1.468.839,00 |
| 05.08.2026 | 83,00 | 83,00 | 69,76 | 69,92 | -15,76% | 2.317.986,00 |
| 04.08.2026 | 81,54 | 83,90 | 78,18 | 83,00 | 0,16% | 1.148.234,00 |
| 03.08.2026 | 82,92 | 86,73 | 82,36 | 82,87 | -3,67% | 995.600,00 |
| 31.07.2026 | 85,81 | 87,03 | 83,86 | 86,03 | 0,14% | 857.145,00 |
| 30.07.2026 | 83,09 | 86,47 | 80,58 | 85,91 | 3,42% | 1.198.450,00 |
| 29.07.2026 | 81,48 | 83,78 | 80,94 | 83,07 | 5,03% | 965.160,00 |
| 28.07.2026 | 79,30 | 80,57 | 78,32 | 79,09 | 0,57% | 980.278,00 |
| 27.07.2026 | 75,16 | 78,88 | 75,16 | 78,64 | 1,62% | 1.157.738,00 |
| 24.07.2026 | 76,46 | 78,15 | 74,81 | 77,39 | -0,28% | 982.933,00 |
| 23.07.2026 | 81,75 | 81,99 | 77,14 | 77,61 | -2,28% | 1.083.053,00 |
| 22.07.2026 | 81,11 | 82,29 | 78,76 | 79,42 | -1,22% | 916.155,00 |
| 21.07.2026 | 79,41 | 82,29 | 78,40 | 80,40 | 3,66% | 1.088.263,00 |
| 20.07.2026 | 75,77 | 79,26 | 75,50 | 77,56 | 1,72% | 850.833,00 |
| 17.07.2026 | 76,09 | 77,21 | 74,69 | 76,25 | 3,08% | 810.516,00 |
| 16.07.2026 | 73,89 | 75,03 | 73,13 | 73,97 | 1,04% | 964.207,00 |
| 15.07.2026 | 72,88 | 74,64 | 71,22 | 73,21 | -0,46% | 970.238,00 |
| 14.07.2026 | 72,46 | 73,80 | 71,62 | 73,55 | 3,71% | 938.052,00 |
| 13.07.2026 | 67,71 | 71,29 | 67,69 | 70,92 | 7,81% | 882.577,00 |
| 10.07.2026 | 66,34 | 66,62 | 64,55 | 65,78 | 0,37% | 779.115,00 |
| 09.07.2026 | 67,72 | 68,77 | 64,72 | 65,54 | -4,42% | 1.171.790,00 |
| 08.07.2026 | 63,92 | 68,58 | 63,92 | 68,57 | 11,57% | 1.493.182,00 |
| 07.07.2026 | 60,87 | 61,73 | 59,08 | 61,46 | 1,19% | 832.226,00 |
| 06.07.2026 | 58,50 | 62,17 | 58,20 | 60,74 | 3,85% | 933.861,00 |
| 02.07.2026 | 57,92 | 59,80 | 57,86 | 58,49 | -0,53% | 803.098,00 |
| 01.07.2026 | 56,35 | 58,98 | 56,32 | 58,80 | 4,85% | 810.353,00 |
| 30.06.2026 | 57,31 | 57,78 | 55,65 | 56,08 | -1,04% | 735.055,00 |
| 29.06.2026 | 55,25 | 57,94 | 55,25 | 56,67 | 3,73% | 902.670,00 |
| 26.06.2026 | 53,37 | 54,63 | 52,83 | 54,63 | 0,92% | 1.411.400,00 |
| 25.06.2026 | 51,06 | 54,16 | 50,97 | 54,13 | 5,60% | 689.020,00 |
| 24.06.2026 | 49,70 | 51,70 | 48,92 | 51,26 | 1,10% | 1.016.271,00 |
| 23.06.2026 | 51,34 | 51,38 | 50,13 | 50,70 | -0,69% | 903.894,00 |
| 22.06.2026 | 51,45 | 51,99 | 49,90 | 51,05 | 0,31% | 958.834,00 |
| 18.06.2026 | 50,09 | 51,08 | 49,52 | 50,89 | 0,08% | 1.593.098,00 |
| 17.06.2026 | 52,86 | 53,41 | 50,73 | 50,85 | -3,20% | 632.637,00 |
| 16.06.2026 | 52,50 | 53,49 | 51,88 | 52,53 | -1,78% | 826.950,00 |
| 15.06.2026 | 53,16 | 54,41 | 52,52 | 53,48 | -4,19% | 1.020.492,00 |
| 12.06.2026 | 55,00 | 56,34 | 54,93 | 55,82 | 0,79% | 562.131,00 |
| 11.06.2026 | 58,69 | 59,46 | 55,00 | 55,38 | -3,90% | 692.822,00 |
| 10.06.2026 | 56,13 | 58,41 | 55,80 | 57,63 | 5,47% | 598.887,00 |
| 09.06.2026 | 57,34 | 58,00 | 54,13 | 54,64 | -4,36% | 848.476,00 |
| 08.06.2026 | 56,86 | 58,57 | 56,54 | 57,13 | 2,64% | 701.035,00 |
| 05.06.2026 | 55,28 | 56,85 | 54,81 | 55,66 | 0,20% | 865.186,00 |
| 04.06.2026 | 55,50 | 56,66 | 55,05 | 55,55 | -2,87% | 665.281,00 |
| 03.06.2026 | 57,96 | 59,08 | 56,87 | 57,19 | -0,02% | 848.584,00 |
| 02.06.2026 | 56,76 | 58,23 | 56,01 | 57,20 | 0,18% | 712.319,00 |
| 01.06.2026 | 57,00 | 59,06 | 56,32 | 57,10 | 1,67% | 895.961,00 |
| 29.05.2026 | 57,00 | 57,53 | 55,28 | 56,16 | -0,57% | 1.284.672,00 |
| 28.05.2026 | 57,42 | 57,87 | 55,59 | 56,48 | 0,05% | 823.285,00 |
| 27.05.2026 | 55,84 | 57,02 | 55,35 | 56,45 | 0,09% | 1.443.234,00 |
| 26.05.2026 | 57,83 | 59,68 | 56,34 | 56,40 | -4,13% | 688.552,00 |
| 22.05.2026 | 57,55 | 59,22 | 57,05 | 58,83 | 1,78% | 827.689,00 |
| 21.05.2026 | 61,90 | 62,23 | 56,04 | 57,80 | -4,93% | 1.381.414,00 |
| 20.05.2026 | 61,70 | 62,31 | 59,52 | 60,80 | -1,35% | 1.185.713,00 |
| 19.05.2026 | 59,23 | 62,13 | 58,70 | 61,63 | 4,83% | 1.489.519,00 |
| 18.05.2026 | 58,24 | 60,98 | 56,30 | 58,79 | 0,84% | 1.635.883,00 |
| 15.05.2026 | 60,34 | 61,95 | 58,18 | 58,30 | -3,12% | 1.730.647,00 |
| 14.05.2026 | 59,84 | 61,04 | 59,08 | 60,18 | -0,56% | 848.930,00 |
| 13.05.2026 | 64,08 | 64,08 | 59,21 | 60,52 | -4,06% | 1.144.056,00 |
| 12.05.2026 | 64,28 | 65,06 | 63,03 | 63,08 | -2,20% | 1.094.182,00 |
| 11.05.2026 | 65,10 | 65,99 | 64,00 | 64,50 | 0,20% | 1.362.142,00 |
| 08.05.2026 | 62,25 | 65,66 | 61,20 | 64,37 | 3,41% | 1.084.013,00 |
| 07.05.2026 | 60,38 | 62,36 | 58,64 | 62,25 | -0,06% | 1.429.360,00 |
| 06.05.2026 | 58,03 | 63,98 | 56,11 | 62,29 | -9,99% | 2.919.045,00 |
| 05.05.2026 | 66,72 | 70,39 | 66,55 | 69,20 | 2,73% | 1.426.178,00 |
| 04.05.2026 | 66,15 | 67,49 | 65,00 | 67,36 | 3,08% | 1.029.307,00 |
| 01.05.2026 | 64,82 | 67,51 | 63,28 | 65,35 | -0,49% | 801.943,00 |
| 30.04.2026 | 64,82 | 66,26 | 63,37 | 65,67 | -1,19% | 941.735,00 |
| 29.04.2026 | 64,18 | 68,00 | 63,86 | 66,46 | 6,15% | 1.656.723,00 |
| 28.04.2026 | 65,53 | 65,53 | 62,24 | 62,61 | -2,70% | 1.394.863,00 |
| 27.04.2026 | 65,71 | 66,63 | 64,19 | 64,35 | 0,25% | 1.121.451,00 |