14,450€
-4,30%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |