48,025€
-0,93%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 57,65 | 60,14 | 57,21 | 58,76 | 2,00% | 356,00 |
| 04.05.2026 | 56,36 | 57,65 | 55,63 | 57,61 | 2,93% | 468,00 |
| 30.04.2026 | 56,99 | 57,69 | 54,47 | 55,97 | -1,68% | 1.009,00 |
| 29.04.2026 | 53,55 | 58,11 | 53,50 | 56,93 | 6,44% | 712,00 |
| 28.04.2026 | 54,98 | 56,95 | 53,22 | 53,48 | -2,62% | 522,00 |
| 27.04.2026 | 54,73 | 56,68 | 54,62 | 54,92 | 0,35% | 306,00 |
| 24.04.2026 | 54,61 | 55,22 | 53,91 | 54,73 | 0,24% | - |
| 23.04.2026 | 55,61 | 56,22 | 54,52 | 54,60 | -1,76% | 480,00 |
| 22.04.2026 | 50,95 | 55,64 | 50,49 | 55,58 | 6,07% | 1.024,00 |
| 21.04.2026 | 50,22 | 52,63 | 49,81 | 52,40 | 4,44% | 260,00 |
| 20.04.2026 | 49,77 | 50,98 | 48,74 | 50,17 | 2,99% | 1.018,00 |
| 17.04.2026 | 54,13 | 54,25 | 45,78 | 48,72 | -9,93% | 754,00 |
| 16.04.2026 | 52,69 | 55,43 | 52,69 | 54,09 | 2,65% | 1.983,00 |
| 15.04.2026 | 53,63 | 54,29 | 52,39 | 52,69 | -1,73% | 1.490,00 |
| 14.04.2026 | 55,91 | 56,46 | 53,28 | 53,62 | -4,29% | 1.541,00 |
| 13.04.2026 | 55,75 | 57,26 | 54,75 | 56,02 | 4,59% | 2.117,00 |
| 10.04.2026 | 50,87 | 53,70 | 50,20 | 53,56 | 5,34% | 1.436,00 |
| 09.04.2026 | 52,08 | 53,63 | 49,57 | 50,85 | -2,36% | 495,00 |
| 08.04.2026 | 54,01 | 54,91 | 46,48 | 52,08 | -6,52% | 2.500,00 |
| 07.04.2026 | 56,14 | 58,21 | 54,66 | 55,71 | -0,92% | 673,00 |
| 02.04.2026 | 54,62 | 57,51 | 53,78 | 56,23 | 5,60% | 651,00 |
| 01.04.2026 | 54,00 | 54,15 | 51,19 | 53,25 | -1,86% | 2.226,00 |
| 31.03.2026 | 55,55 | 57,07 | 52,52 | 54,26 | -2,64% | 1.393,00 |
| 30.03.2026 | 58,75 | 59,75 | 55,54 | 55,73 | -2,32% | 1.401,00 |
| 27.03.2026 | 55,95 | 57,96 | 54,26 | 57,05 | 4,41% | 266,00 |
| 26.03.2026 | 53,37 | 54,83 | 53,24 | 54,64 | 2,74% | 400,00 |
| 25.03.2026 | 53,19 | 54,98 | 51,31 | 53,19 | 0,06% | 1.010,00 |
| 24.03.2026 | 49,62 | 54,11 | 48,99 | 53,16 | 7,95% | 213,00 |
| 23.03.2026 | 54,51 | 54,76 | 48,78 | 49,24 | -7,26% | 1.673,00 |
| 20.03.2026 | 50,17 | 53,35 | 49,27 | 53,10 | 6,11% | 353,00 |
| 19.03.2026 | 48,00 | 52,15 | 47,70 | 50,04 | 2,38% | 2.251,00 |
| 18.03.2026 | 45,86 | 48,95 | 45,78 | 48,88 | 6,46% | 1.793,00 |
| 17.03.2026 | 46,69 | 47,98 | 45,35 | 45,91 | -0,25% | 3.468,00 |
| 16.03.2026 | 47,35 | 48,11 | 45,86 | 46,03 | -2,39% | 842,00 |
| 13.03.2026 | 46,78 | 47,86 | 44,72 | 47,15 | 2,17% | 1.769,00 |
| 12.03.2026 | 46,39 | 47,08 | 44,16 | 46,15 | 4,80% | 1.702,00 |
| 11.03.2026 | 41,10 | 44,31 | 40,80 | 44,04 | 6,35% | 1.272,00 |
| 10.03.2026 | 40,46 | 42,02 | 39,84 | 41,41 | 2,63% | 917,00 |
| 09.03.2026 | 42,93 | 43,70 | 39,99 | 40,35 | -4,09% | 1.136,00 |
| 06.03.2026 | 43,42 | 44,12 | 41,94 | 42,07 | -2,31% | 813,00 |
| 05.03.2026 | 43,60 | 44,52 | 42,50 | 43,06 | 0,86% | 1.139,00 |
| 04.03.2026 | 39,40 | 43,10 | 38,86 | 42,70 | 8,40% | 1.535,00 |
| 03.03.2026 | 39,87 | 41,18 | 38,50 | 39,39 | -0,03% | 713,00 |
| 02.03.2026 | 38,38 | 39,57 | 37,24 | 39,40 | 9,13% | 245,00 |
| 27.02.2026 | 34,43 | 36,49 | 34,38 | 36,10 | 4,85% | - |
| 26.02.2026 | 32,61 | 34,79 | 32,42 | 34,43 | 5,55% | - |
| 25.02.2026 | 31,60 | 32,96 | 30,42 | 32,62 | 5,33% | 560,00 |
| 24.02.2026 | 34,60 | 35,05 | 30,97 | 30,97 | -10,39% | 62,00 |
| 23.02.2026 | 35,86 | 36,71 | 33,97 | 34,56 | -4,82% | 302,00 |
| 20.02.2026 | 36,00 | 36,73 | 35,50 | 36,31 | 1,01% | - |
| 19.02.2026 | 35,82 | 36,60 | 35,21 | 35,95 | 0,28% | - |
| 18.02.2026 | 36,33 | 37,29 | 35,02 | 35,85 | -1,52% | 4,00 |
| 17.02.2026 | 36,10 | 36,90 | 35,80 | 36,40 | -0,82% | 1.050,00 |
| 16.02.2026 | 36,10 | 36,70 | 36,10 | 36,70 | 1,66% | 1.236,00 |
| 13.02.2026 | 34,90 | 36,20 | 34,60 | 36,10 | 3,44% | 438,00 |
| 12.02.2026 | 35,70 | 36,50 | 34,60 | 34,90 | -2,51% | - |
| 11.02.2026 | 35,40 | 36,40 | 35,40 | 35,80 | 0,85% | - |
| 10.02.2026 | 35,60 | 35,90 | 34,50 | 35,50 | 0,00% | 140,00 |
| 09.02.2026 | 36,40 | 36,70 | 35,40 | 35,50 | -3,01% | 135,00 |
| 06.02.2026 | 34,70 | 37,00 | 34,40 | 36,60 | 5,48% | 21,00 |
| 05.02.2026 | 34,10 | 34,70 | 33,50 | 34,70 | 1,46% | 34,00 |
| 04.02.2026 | 33,10 | 34,30 | 32,60 | 34,20 | 2,70% | 3.330,00 |
| 03.02.2026 | 31,90 | 33,30 | 31,30 | 33,30 | 4,06% | 36,00 |
| 02.02.2026 | 30,50 | 32,40 | 30,00 | 32,00 | 0,63% | 2.888,00 |
| 30.01.2026 | 30,40 | 32,00 | 30,00 | 31,80 | 4,26% | 5.508,00 |
| 29.01.2026 | 30,50 | 32,30 | 30,20 | 30,50 | 0,66% | 1.274,00 |
| 28.01.2026 | 29,20 | 30,40 | 29,10 | 30,30 | 3,77% | - |
| 27.01.2026 | 29,30 | 29,80 | 29,00 | 29,20 | -0,34% | 594,00 |
| 26.01.2026 | 29,60 | 30,20 | 29,10 | 29,30 | -1,68% | 382,00 |
| 23.01.2026 | 30,60 | 32,30 | 29,70 | 29,80 | -2,61% | 72,00 |
| 22.01.2026 | 32,10 | 32,90 | 30,60 | 30,60 | -4,97% | 1.800,00 |
| 21.01.2026 | 31,40 | 33,70 | 31,00 | 32,20 | 2,55% | 500,00 |
| 20.01.2026 | 31,50 | 31,70 | 30,90 | 31,40 | -0,95% | 243,00 |
| 19.01.2026 | 31,50 | 31,80 | 31,30 | 31,70 | 0,00% | - |
| 16.01.2026 | 33,30 | 33,80 | 31,70 | 31,70 | -4,80% | - |
| 15.01.2026 | 33,10 | 33,60 | 32,20 | 33,30 | 1,22% | - |
| 14.01.2026 | 32,10 | 33,60 | 31,80 | 32,90 | 2,81% | 159,00 |
| 13.01.2026 | 31,70 | 32,80 | 31,30 | 32,00 | 1,27% | - |
| 12.01.2026 | 31,70 | 32,00 | 31,00 | 31,60 | -0,94% | - |
| 09.01.2026 | 32,50 | 32,70 | 30,80 | 31,90 | -1,85% | 2.900,00 |
| 08.01.2026 | 30,80 | 32,80 | 30,40 | 32,50 | 5,18% | 664,00 |
| 07.01.2026 | 30,50 | 32,30 | 30,20 | 30,90 | 0,98% | 33,00 |
| 06.01.2026 | 31,70 | 32,50 | 30,50 | 30,60 | -4,08% | 614,00 |
| 05.01.2026 | 31,70 | 33,00 | 30,90 | 31,90 | 4,59% | 232,00 |
| 02.01.2026 | 30,10 | 30,80 | 29,80 | 30,50 | 1,33% | 1.907,00 |
| 30.12.2025 | 30,10 | 30,50 | 30,00 | 30,10 | 0,00% | - |
| 29.12.2025 | 29,70 | 30,80 | 29,30 | 30,10 | 0,67% | 611,00 |
| 23.12.2025 | 30,80 | 31,20 | 29,80 | 29,90 | -3,24% | 50,00 |
| 22.12.2025 | 32,20 | 33,00 | 30,70 | 30,90 | -4,04% | 294,00 |
| 19.12.2025 | 32,30 | 33,10 | 31,80 | 32,20 | 0,00% | 176,00 |
| 18.12.2025 | 32,90 | 33,30 | 32,00 | 32,20 | -1,83% | - |
| 17.12.2025 | 33,50 | 33,80 | 32,20 | 32,80 | -1,20% | - |
| 16.12.2025 | 34,20 | 34,30 | 32,60 | 33,20 | -3,49% | 785,00 |
| 15.12.2025 | 34,70 | 35,00 | 33,80 | 34,40 | -0,58% | 301,00 |
| 12.12.2025 | 35,80 | 36,30 | 34,40 | 34,60 | -3,35% | 2.900,00 |
| 11.12.2025 | 36,40 | 36,60 | 34,80 | 35,80 | -2,45% | 256,00 |
| 10.12.2025 | 37,10 | 37,20 | 35,50 | 36,70 | -0,81% | 500,00 |
| 09.12.2025 | 37,10 | 37,50 | 36,40 | 37,00 | -0,27% | 104,00 |
| 08.12.2025 | 37,40 | 37,80 | 36,40 | 37,10 | -1,33% | 88,00 |
| 05.12.2025 | 37,90 | 38,50 | 37,40 | 37,60 | -0,53% | 326,00 |