11,750€
-9,62%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 31.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 30.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 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% | - |