22,700€
-0,44%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 10.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 11,30% | - |
| 09.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -8,00% | - |
| 08.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 07.04.2025 | 11,20 | 11,80 | 11,20 | 11,80 | 3,51% | - |
| 04.04.2025 | 11,80 | 11,80 | 11,40 | 11,40 | -12,31% | 3.000,00 |
| 03.04.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 02.04.2025 | 13,30 | 13,30 | 13,10 | 13,10 | 0,00% | - |
| 01.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 31.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 28.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 27.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 26.03.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -3,79% | - |
| 25.03.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 2.500,00 |
| 24.03.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -2,24% | 2.500,00 |
| 21.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 20.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 19.03.2025 | 13,00 | 13,40 | 13,00 | 13,40 | -0,74% | - |
| 18.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 17.03.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 10,08% | - |
| 14.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 13.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 12.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 11.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 10.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 07.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 06.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 05.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 04.03.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -9,56% | - |
| 03.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 28.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 27.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -9,66% | - |
| 26.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 25.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 24.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 21.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 20.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 19.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 18.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 17.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 14.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 13.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -9,09% | - |
| 12.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 11.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 6,29% | - |
| 10.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 07.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 06.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 05.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 6,92% | - |
| 04.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |