35,400€
-1,94%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 35,70 | 36,10 | 34,60 | 35,30 | -2,22% | - |
| 06.11.2025 | 32,80 | 36,40 | 32,60 | 36,10 | 10,74% | - |
| 05.11.2025 | 35,50 | 37,40 | 32,60 | 32,60 | -7,91% | - |
| 04.11.2025 | 35,50 | 35,90 | 32,70 | 35,40 | 1,14% | - |
| 03.11.2025 | 34,90 | 36,30 | 34,40 | 35,00 | 1,16% | - |
| 31.10.2025 | 35,20 | 35,60 | 34,10 | 34,60 | -3,08% | - |
| 30.10.2025 | 35,30 | 36,10 | 34,20 | 35,70 | -21,10% | - |
| 29.10.2025 | 34,30 | 46,35 | 33,40 | 45,25 | 34,67% | - |
| 28.10.2025 | 35,00 | 35,00 | 33,60 | 33,60 | -4,00% | - |
| 27.10.2025 | 34,40 | 36,30 | 34,00 | 35,00 | -0,28% | - |
| 24.10.2025 | 34,90 | 35,90 | 34,60 | 35,10 | 1,74% | - |
| 23.10.2025 | 32,50 | 35,20 | 32,10 | 34,50 | 13,49% | - |
| 22.10.2025 | 30,80 | 32,10 | 30,10 | 30,40 | 1,00% | - |
| 21.10.2025 | 30,90 | 31,30 | 29,60 | 30,10 | -1,95% | - |
| 20.10.2025 | 30,00 | 31,10 | 29,90 | 30,70 | 1,32% | - |
| 17.10.2025 | 29,00 | 31,00 | 28,70 | 30,30 | 0,00% | - |
| 16.10.2025 | 30,60 | 30,80 | 29,70 | 30,30 | 0,66% | - |
| 15.10.2025 | 31,10 | 31,70 | 30,10 | 30,10 | -3,22% | - |
| 14.10.2025 | 30,60 | 31,90 | 29,90 | 31,10 | 0,65% | - |
| 13.10.2025 | 29,20 | 30,90 | 29,10 | 30,90 | 5,46% | - |
| 10.10.2025 | 31,30 | 31,40 | 29,10 | 29,30 | -6,98% | - |
| 09.10.2025 | 32,00 | 32,30 | 31,20 | 31,50 | -1,25% | - |
| 08.10.2025 | 30,30 | 32,10 | 30,10 | 31,90 | 6,33% | - |
| 07.10.2025 | 30,30 | 30,90 | 29,40 | 30,00 | -0,33% | - |
| 06.10.2025 | 29,40 | 30,50 | 29,20 | 30,10 | 2,03% | - |
| 03.10.2025 | 30,30 | 31,00 | 29,20 | 29,50 | -1,99% | - |
| 02.10.2025 | 29,70 | 30,30 | 29,00 | 30,10 | 1,35% | - |
| 01.10.2025 | 30,20 | 30,40 | 28,90 | 29,70 | -1,33% | - |
| 30.09.2025 | 30,40 | 30,80 | 29,70 | 30,10 | 0,00% | - |
| 29.09.2025 | 31,60 | 31,80 | 29,20 | 30,10 | -4,44% | - |
| 26.09.2025 | 32,40 | 32,60 | 31,30 | 31,50 | -2,48% | 500,00 |
| 25.09.2025 | 31,80 | 32,70 | 31,50 | 32,30 | 0,62% | - |
| 24.09.2025 | 31,50 | 32,70 | 31,40 | 32,10 | -0,62% | - |
| 23.09.2025 | 29,80 | 32,50 | 29,70 | 32,30 | 8,75% | - |
| 22.09.2025 | 30,10 | 30,10 | 29,10 | 29,70 | 0,68% | - |
| 19.09.2025 | 30,20 | 30,50 | 29,50 | 29,50 | -3,28% | - |
| 18.09.2025 | 29,80 | 30,50 | 29,50 | 30,50 | 3,39% | - |
| 17.09.2025 | 29,80 | 30,10 | 29,10 | 29,50 | -1,99% | - |
| 16.09.2025 | 28,50 | 30,50 | 28,10 | 30,10 | 4,88% | - |
| 15.09.2025 | 28,20 | 28,70 | 27,30 | 28,70 | 0,70% | - |
| 12.09.2025 | 28,70 | 29,80 | 28,10 | 28,50 | 0,00% | - |
| 11.09.2025 | 28,40 | 29,60 | 28,10 | 28,50 | -6,56% | - |
| 10.09.2025 | 31,00 | 31,10 | 30,20 | 30,50 | 3,04% | - |
| 09.09.2025 | 28,50 | 30,40 | 28,50 | 29,60 | 1,02% | - |
| 08.09.2025 | 29,40 | 29,40 | 29,20 | 29,30 | 1,38% | - |
| 05.09.2025 | 29,20 | 29,30 | 28,10 | 28,90 | -1,37% | - |
| 04.09.2025 | 29,80 | 30,50 | 29,20 | 29,30 | -2,66% | - |
| 03.09.2025 | 30,20 | 30,90 | 29,70 | 30,10 | -0,66% | - |
| 02.09.2025 | 30,30 | 30,70 | 29,20 | 30,30 | 1,34% | - |
| 01.09.2025 | 29,60 | 30,00 | 29,60 | 29,90 | 0,67% | - |
| 29.08.2025 | 29,10 | 29,70 | 28,50 | 29,70 | 2,06% | - |
| 28.08.2025 | 29,30 | 29,70 | 28,80 | 29,10 | -1,36% | - |
| 27.08.2025 | 27,80 | 29,50 | 27,70 | 29,50 | 6,50% | - |
| 26.08.2025 | 27,70 | 28,10 | 27,40 | 27,70 | -1,42% | - |
| 25.08.2025 | 26,50 | 28,20 | 26,50 | 28,10 | 6,04% | - |
| 22.08.2025 | 25,90 | 27,30 | 23,80 | 26,50 | 2,32% | - |
| 21.08.2025 | 27,40 | 27,50 | 25,50 | 25,90 | -5,13% | - |
| 20.08.2025 | 25,90 | 27,50 | 25,70 | 27,30 | 5,41% | - |
| 19.08.2025 | 25,70 | 26,30 | 25,20 | 25,90 | 0,78% | - |
| 18.08.2025 | 24,90 | 25,90 | 24,60 | 25,70 | 3,21% | - |
| 15.08.2025 | 23,90 | 24,90 | 23,70 | 24,90 | 2,47% | - |
| 14.08.2025 | 24,90 | 25,10 | 23,90 | 24,30 | -1,62% | - |
| 13.08.2025 | 23,90 | 24,90 | 23,70 | 24,70 | 1,65% | - |
| 12.08.2025 | 23,30 | 24,70 | 23,10 | 24,30 | 3,40% | - |
| 11.08.2025 | 23,50 | 24,10 | 23,30 | 23,50 | 0,00% | - |
| 08.08.2025 | 23,30 | 24,10 | 23,10 | 23,50 | 0,00% | - |
| 07.08.2025 | 23,50 | 24,10 | 23,10 | 23,50 | 0,86% | - |
| 06.08.2025 | 26,50 | 27,20 | 23,10 | 23,30 | -11,41% | - |
| 05.08.2025 | 26,30 | 26,90 | 25,90 | 26,30 | 0,00% | - |
| 04.08.2025 | 26,10 | 26,30 | 25,10 | 26,30 | 0,77% | - |
| 01.08.2025 | 27,40 | 27,70 | 25,70 | 26,10 | -5,09% | - |
| 31.07.2025 | 27,80 | 28,20 | 26,70 | 27,50 | -1,43% | - |
| 30.07.2025 | 28,40 | 28,80 | 27,60 | 27,90 | -2,11% | - |
| 29.07.2025 | 27,60 | 28,90 | 27,50 | 28,50 | 2,89% | - |
| 28.07.2025 | 27,10 | 27,90 | 26,90 | 27,70 | 3,75% | - |
| 25.07.2025 | 26,70 | 27,30 | 26,30 | 26,70 | 0,00% | - |
| 24.07.2025 | 27,80 | 28,10 | 26,10 | 26,70 | -3,61% | - |
| 23.07.2025 | 27,30 | 27,90 | 27,10 | 27,70 | 0,73% | - |
| 22.07.2025 | 28,20 | 28,50 | 27,30 | 27,50 | -0,72% | - |
| 21.07.2025 | 27,40 | 28,30 | 27,30 | 27,70 | 0,73% | - |
| 18.07.2025 | 28,10 | 28,60 | 27,30 | 27,50 | -0,72% | - |
| 17.07.2025 | 28,20 | 29,00 | 27,70 | 27,70 | -1,42% | - |
| 16.07.2025 | 29,80 | 30,30 | 27,90 | 28,10 | -5,39% | - |
| 15.07.2025 | 29,30 | 30,10 | 29,00 | 29,70 | 1,37% | - |
| 14.07.2025 | 30,10 | 30,50 | 28,70 | 29,30 | -2,01% | - |
| 11.07.2025 | 29,70 | 30,20 | 29,30 | 29,90 | 0,67% | - |
| 10.07.2025 | 27,80 | 29,70 | 27,30 | 29,70 | 6,45% | - |
| 09.07.2025 | 27,00 | 27,90 | 26,70 | 27,90 | 2,95% | - |
| 08.07.2025 | 26,50 | 27,10 | 26,30 | 27,10 | 1,50% | - |
| 07.07.2025 | 26,70 | 27,10 | 26,30 | 26,70 | 1,52% | - |
| 04.07.2025 | 26,50 | 26,70 | 26,30 | 26,30 | -1,50% | - |
| 03.07.2025 | 25,30 | 26,90 | 25,10 | 26,70 | 6,37% | - |
| 02.07.2025 | 23,70 | 25,30 | 23,70 | 25,10 | 4,15% | - |
| 01.07.2025 | 22,70 | 24,50 | 22,30 | 24,10 | 7,11% | - |
| 30.06.2025 | 22,90 | 23,10 | 22,50 | 22,50 | -0,88% | - |
| 27.06.2025 | 22,90 | 22,90 | 21,90 | 22,70 | 0,00% | - |
| 26.06.2025 | 23,00 | 23,30 | 22,70 | 22,70 | -1,73% | - |
| 25.06.2025 | 23,30 | 23,50 | 22,70 | 23,10 | 0,00% | - |
| 24.06.2025 | 21,80 | 23,30 | 21,70 | 23,10 | 0,87% | - |
| 23.06.2025 | 24,70 | 24,70 | 22,90 | 22,90 | -5,76% | - |