16,450€
1,54%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 16,80 | 17,10 | 16,35 | 16,55 | 2,16% | - |
| 29.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 28.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 27.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 24.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 23.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 22.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 21.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 20.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 17.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 16.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 15.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 14.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 13.01.2025 | 17,10 | 17,70 | 17,10 | 17,70 | 6,63% | - |
| 10.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 09.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 08.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 07.01.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 06.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 03.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 02.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 30.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 27.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | - |
| 23.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 20.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 19.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 18.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 17.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -5,81% | - |
| 16.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 13.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 12.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 11.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 10.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 09.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 06.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 05.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -6,75% | - |
| 04.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 03.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 02.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 29.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 28.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 27.11.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -1,80% | - |
| 26.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 25.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 22.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,08% | - |
| 21.11.2024 | 16,40 | 16,95 | 16,20 | 16,85 | 5,31% | - |
| 20.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 19.11.2024 | 16,60 | 16,60 | 15,90 | 15,90 | -4,22% | - |
| 18.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 15.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 14.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 13.11.2024 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | - |
| 12.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 11.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 08.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 07.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 06.11.2024 | 13,70 | 14,90 | 13,70 | 14,90 | 3,47% | - |
| 05.11.2024 | 14,30 | 14,40 | 14,30 | 14,40 | -0,69% | - |
| 04.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 01.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 31.10.2024 | 14,30 | 14,30 | 14,10 | 14,10 | -2,08% | - |
| 30.10.2024 | 14,50 | 14,50 | 14,30 | 14,40 | -0,69% | - |
| 29.10.2024 | 15,50 | 15,60 | 14,50 | 14,50 | -7,64% | - |
| 28.10.2024 | 14,80 | 15,70 | 14,80 | 15,70 | 1,95% | - |
| 25.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 24.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | - |
| 23.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 22.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 21.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 18.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 17.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 16.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 15.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -5,52% | - |
| 14.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 11.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 10.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 09.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 08.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 07.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 04.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 6,75% | - |
| 03.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 02.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 01.10.2024 | 15,70 | 15,70 | 15,50 | 15,60 | -1,89% | - |
| 30.09.2024 | 16,00 | 16,00 | 15,90 | 15,90 | 1,27% | 500,00 |
| 27.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 5,37% | - |
| 26.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -7,45% | - |
| 25.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 24.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 23.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 20.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 19.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 18.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 17.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 16.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 13.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 12.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 11.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 10.09.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -6,18% | - |
| 09.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 06.09.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -7,22% | - |