48,030€
-1,17%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,66 | 46,66 | 46,66 | 46,66 | -3,99% | - |
| 28.05.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 4,94% | - |
| 27.05.2026 | 46,31 | 46,31 | 46,31 | 46,31 | -3,72% | - |
| 26.05.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 3,42% | - |
| 25.05.2026 | 46,51 | 46,51 | 46,51 | 46,51 | -1,96% | - |
| 22.05.2026 | 49,17 | 49,17 | 47,44 | 47,44 | -7,92% | 45,00 |
| 21.05.2026 | 51,52 | 51,52 | 51,52 | 51,52 | -0,23% | - |
| 20.05.2026 | 51,64 | 51,64 | 51,64 | 51,64 | 3,20% | - |
| 19.05.2026 | 50,04 | 50,04 | 50,04 | 50,04 | 0,52% | - |
| 18.05.2026 | 49,78 | 49,78 | 49,78 | 49,78 | -3,04% | - |
| 15.05.2026 | 51,34 | 51,34 | 51,34 | 51,34 | 1,78% | - |
| 14.05.2026 | 50,44 | 50,44 | 50,44 | 50,44 | -2,36% | - |
| 13.05.2026 | 51,66 | 51,66 | 51,66 | 51,66 | -5,07% | - |
| 12.05.2026 | 54,42 | 54,42 | 54,42 | 54,42 | -4,93% | - |
| 11.05.2026 | 58,96 | 58,96 | 57,24 | 57,24 | 10,80% | 217,00 |
| 08.05.2026 | 51,66 | 51,66 | 51,66 | 51,66 | -0,96% | - |
| 07.05.2026 | 52,16 | 52,16 | 52,16 | 52,16 | -1,02% | - |
| 06.05.2026 | 51,54 | 52,70 | 51,54 | 52,70 | -6,56% | - |
| 05.05.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 0,53% | - |
| 04.05.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -0,88% | - |
| 30.04.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 4,24% | - |
| 29.04.2026 | 52,80 | 54,30 | 52,80 | 54,30 | -0,91% | 12,00 |
| 28.04.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,70% | - |
| 27.04.2026 | 54,42 | 54,42 | 54,42 | 54,42 | 2,37% | - |
| 24.04.2026 | 53,16 | 53,16 | 53,16 | 53,16 | -3,35% | - |
| 23.04.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 12,20% | - |
| 22.04.2026 | 49,02 | 49,02 | 49,02 | 49,02 | 0,55% | - |
| 21.04.2026 | 48,75 | 48,75 | 48,75 | 48,75 | -3,00% | - |
| 20.04.2026 | 49,00 | 50,26 | 49,00 | 50,26 | -4,30% | 200,00 |
| 17.04.2026 | 52,52 | 52,52 | 52,52 | 52,52 | 1,27% | - |
| 16.04.2026 | 51,86 | 51,86 | 51,86 | 51,86 | 0,04% | - |
| 15.04.2026 | 51,84 | 51,84 | 51,84 | 51,84 | -4,53% | - |
| 14.04.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -2,37% | - |
| 13.04.2026 | 55,10 | 55,62 | 55,10 | 55,62 | 12,96% | 61,00 |
| 10.04.2026 | 49,24 | 49,24 | 49,24 | 49,24 | -4,31% | - |
| 09.04.2026 | 51,46 | 51,46 | 51,46 | 51,46 | 0,90% | - |
| 08.04.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -7,54% | 100,00 |
| 07.04.2026 | 55,16 | 55,16 | 55,16 | 55,16 | 3,10% | - |
| 02.04.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 5,94% | - |
| 01.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -7,34% | - |
| 31.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 30.03.2026 | 57,50 | 57,50 | 55,00 | 55,00 | 0,92% | - |
| 27.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 26.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 25.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 8,30% | - |
| 24.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -9,36% | - |
| 23.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 9,00% | - |
| 20.03.2026 | 49,40 | 50,00 | 49,40 | 50,00 | 4,60% | 70,00 |
| 19.03.2026 | 46,80 | 47,80 | 46,80 | 47,80 | 5,75% | - |
| 18.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -3,42% | - |
| 17.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 16.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 13.03.2026 | 46,40 | 48,00 | 46,00 | 46,00 | 1,77% | 60,00 |
| 12.03.2026 | 44,80 | 45,20 | 44,80 | 45,20 | 11,88% | - |
| 11.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 10.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -6,07% | - |
| 09.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 06.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 05.03.2026 | 43,80 | 43,80 | 43,40 | 43,40 | 10,15% | 57,00 |
| 04.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 03.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 8,70% | - |
| 02.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 6,98% | - |
| 27.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 4,88% | - |
| 26.02.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 5,13% | 82,00 |
| 25.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -9,30% | - |
| 24.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -6,01% | 114,00 |
| 23.02.2026 | 35,60 | 36,60 | 35,60 | 36,60 | 2,81% | 21,00 |
| 20.02.2026 | 35,80 | 35,80 | 35,60 | 35,60 | 0,00% | 88,00 |
| 19.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 18.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 17.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 16.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 13.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 12.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 11.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 10.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 09.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 06.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 05.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 04.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 03.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 5,33% | - |
| 02.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 30.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,56% | - |
| 29.01.2026 | 30,80 | 32,40 | 28,70 | 30,90 | 5,82% | 32,00 |
| 28.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 27.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 26.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 23.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 22.01.2026 | 32,00 | 32,00 | 30,20 | 30,20 | -3,82% | 500,00 |
| 21.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 20.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 19.01.2026 | 31,20 | 31,80 | 31,20 | 31,80 | -4,79% | 88,00 |
| 16.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 15.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | - |
| 14.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 13.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 12.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 09.01.2026 | 32,20 | 32,20 | 31,20 | 31,20 | 1,96% | 500,00 |
| 08.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 07.01.2026 | 30,00 | 30,40 | 30,00 | 30,40 | -3,80% | 98,00 |