30,100€
1,69%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 30,20 | 30,90 | 29,60 | 30,70 | 3,72% | - |
| 02.09.2025 | 29,80 | 30,40 | 29,60 | 29,60 | 1,37% | 150,00 |
| 01.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 29.08.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -2,07% | - |
| 28.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | - |
| 27.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 26.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 25.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 22.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 21.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 20.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 19.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 18.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 15.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 14.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 13.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 12.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 11.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 07.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -11,45% | - |
| 06.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 04.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -5,88% | - |
| 01.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 31.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.07.2025 | 28,00 | 28,00 | 27,60 | 27,60 | 1,47% | - |
| 29.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 28.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 25.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 24.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 23.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 22.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 21.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 18.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 17.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
| 16.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 15.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 14.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 11.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 6,52% | - |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 09.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 08.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 07.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 04.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 6,45% | - |
| 03.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 02.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
| 01.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 30.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 27.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 26.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 25.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 24.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -9,92% | - |
| 23.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 20.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 19.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 18.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 17.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 7,55% | - |
| 16.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 13.06.2025 | 22,20 | 22,20 | 21,60 | 21,60 | 6,93% | - |
| 12.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 11.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,74% | - |
| 10.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 09.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 06.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 05.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 04.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 03.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 02.06.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -2,07% | 337,00 |
| 30.05.2025 | 19,10 | 19,30 | 19,10 | 19,30 | -1,03% | - |
| 29.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 28.05.2025 | 19,70 | 19,70 | 19,00 | 19,20 | 1,59% | 4.000,00 |
| 27.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 26.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 23.05.2025 | 18,80 | 18,80 | 18,60 | 18,60 | 3,33% | - |
| 22.05.2025 | 17,30 | 18,00 | 17,30 | 18,00 | 1,69% | 1.500,00 |
| 21.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 20.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 19.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 16.05.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 7,14% | - |
| 15.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 14.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 13.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 12.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 09.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 6,16% | - |
| 08.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 10,61% | - |
| 07.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 05.05.2025 | 12,30 | 13,00 | 12,30 | 13,00 | 4,00% | - |
| 02.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 30.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 29.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 28.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 25.04.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 3,28% | - |
| 24.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 23.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 7,89% | - |
| 22.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |
| 17.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 16.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 15.04.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -7,63% | - |
| 14.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |