17,950€
-7,47%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -7,22% | - |
05.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
04.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
03.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
02.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
30.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
29.08.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 1,04% | - |
28.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
27.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
26.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
23.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
22.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
21.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
20.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
19.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
16.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
15.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
14.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
13.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
12.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
09.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
08.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
07.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
06.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
05.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | - |
02.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
01.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
31.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 7,02% | - |
30.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
29.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
26.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
25.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
24.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
23.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
22.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
19.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
18.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
17.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
16.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
15.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
12.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
11.07.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -2,78% | - |
10.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
09.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
08.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | - |
05.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
04.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
03.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
02.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
01.07.2024 | 23,60 | 23,60 | 23,20 | 23,20 | 0,00% | - |
28.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
27.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
26.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
25.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
24.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
21.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
20.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
19.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
18.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
17.06.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -3,42% | - |
14.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
13.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
12.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
11.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
10.06.2024 | 23,40 | 23,40 | 22,60 | 22,60 | -0,88% | - |
07.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
06.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
05.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
04.06.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -6,45% | - |
03.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
31.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
30.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
29.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
28.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
27.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
24.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
23.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
22.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
21.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
20.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
17.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
16.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
15.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
14.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
13.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
10.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
09.05.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -0,73% | - |
08.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
07.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -6,94% | - |
06.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
03.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 500,00 |
02.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -5,33% | - |
30.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
29.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
26.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
25.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
24.04.2024 | 30,60 | 30,60 | 30,20 | 30,20 | 0,00% | - |
23.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
22.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
19.04.2024 | 29,60 | 29,80 | 29,00 | 29,80 | -0,67% | 500,00 |