74,190€
-0,66%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 74,98 | 75,18 | 74,00 | 74,19 | -1,49% | - |
| 17.09.2026 | 73,64 | 75,60 | 72,30 | 75,31 | 1,84% | - |
| 16.09.2026 | 71,70 | 74,69 | 70,57 | 73,95 | 2,01% | - |
| 15.09.2026 | 71,59 | 73,96 | 70,30 | 72,49 | 2,42% | - |
| 14.09.2026 | 74,35 | 76,02 | 69,12 | 70,78 | -3,00% | - |
| 11.09.2026 | 71,05 | 74,83 | 70,20 | 72,97 | 1,33% | - |
| 10.09.2026 | 70,62 | 73,31 | 70,44 | 72,01 | 0,93% | - |
| 09.09.2026 | 70,59 | 72,14 | 69,55 | 71,35 | 1,46% | - |
| 08.09.2026 | 71,67 | 73,37 | 70,11 | 70,32 | -0,50% | - |
| 07.09.2026 | 71,22 | 71,24 | 69,68 | 70,67 | 0,87% | - |
| 04.09.2026 | 70,21 | 71,12 | 67,92 | 70,06 | -0,30% | - |
| 03.09.2026 | 68,53 | 71,87 | 68,01 | 70,27 | 1,14% | - |
| 02.09.2026 | 69,16 | 71,20 | 67,20 | 69,48 | 0,94% | 4.800,00 |
| 01.09.2026 | 69,20 | 70,61 | 66,74 | 68,83 | -0,04% | - |
| 31.08.2026 | 69,89 | 70,44 | 65,79 | 68,86 | 0,94% | 27.450,00 |
| 28.08.2026 | 65,72 | 69,87 | 65,18 | 68,22 | 3,08% | - |
| 27.08.2026 | 64,60 | 66,19 | 63,58 | 66,18 | 1,88% | - |
| 26.08.2026 | 63,13 | 66,94 | 62,18 | 64,96 | 2,53% | - |
| 25.08.2026 | 63,29 | 64,77 | 62,38 | 63,36 | -0,42% | - |
| 24.08.2026 | 66,84 | 67,92 | 63,55 | 63,63 | -6,27% | - |
| 21.08.2026 | 61,89 | 68,55 | 61,80 | 67,89 | 9,06% | - |
| 20.08.2026 | 66,28 | 68,71 | 62,20 | 62,25 | -5,75% | - |
| 19.08.2026 | 69,89 | 70,07 | 65,77 | 66,05 | -4,83% | - |
| 18.08.2026 | 71,30 | 73,17 | 68,29 | 69,40 | -2,50% | - |
| 17.08.2026 | 68,87 | 72,17 | 68,38 | 71,18 | 2,55% | - |
| 14.08.2026 | 71,82 | 72,54 | 69,18 | 69,41 | -2,61% | - |
| 13.08.2026 | 67,64 | 71,30 | 66,17 | 71,27 | 5,29% | - |
| 12.08.2026 | 66,34 | 67,74 | 64,32 | 67,69 | 3,53% | - |
| 11.08.2026 | 62,72 | 65,50 | 61,25 | 65,38 | 4,59% | - |
| 10.08.2026 | 57,75 | 62,94 | 57,24 | 62,51 | 8,68% | - |
| 07.08.2026 | 60,15 | 60,19 | 56,28 | 57,52 | -3,47% | 2.000,00 |
| 06.08.2026 | 60,66 | 62,34 | 57,70 | 59,59 | -1,47% | - |
| 05.08.2026 | 71,17 | 73,84 | 60,48 | 60,48 | -16,43% | - |
| 04.08.2026 | 72,78 | 73,95 | 68,65 | 72,37 | 0,06% | - |
| 03.08.2026 | 70,11 | 75,40 | 69,49 | 72,33 | -2,86% | 3.850,00 |
| 31.07.2026 | 72,99 | 77,11 | 72,87 | 74,46 | -0,08% | - |
| 30.07.2026 | 72,80 | 74,97 | 70,90 | 74,52 | 2,69% | - |
| 29.07.2026 | 72,25 | 73,44 | 70,61 | 72,57 | 4,00% | - |
| 28.07.2026 | 69,38 | 70,90 | 68,09 | 69,78 | 0,68% | - |
| 27.07.2026 | 63,97 | 69,36 | 62,51 | 69,31 | 2,02% | - |
| 24.07.2026 | 68,13 | 69,04 | 65,94 | 67,94 | -0,41% | - |
| 23.07.2026 | 70,79 | 72,77 | 67,86 | 68,22 | -1,94% | - |
| 22.07.2026 | 70,92 | 73,16 | 69,00 | 69,57 | -1,09% | - |
| 21.07.2026 | 68,14 | 72,06 | 67,44 | 70,34 | 2,36% | - |
| 20.07.2026 | 68,92 | 69,38 | 65,78 | 68,72 | 2,94% | - |
| 17.07.2026 | 65,13 | 67,49 | 64,73 | 66,76 | 3,79% | - |
| 16.07.2026 | 63,12 | 65,49 | 62,71 | 64,32 | 0,77% | - |
| 15.07.2026 | 64,35 | 65,19 | 62,19 | 63,83 | -0,95% | - |
| 14.07.2026 | 64,13 | 65,05 | 61,84 | 64,44 | 3,19% | 2.970,00 |
| 13.07.2026 | 60,16 | 62,57 | 57,36 | 62,45 | 8,55% | - |
| 10.07.2026 | 57,49 | 58,25 | 56,50 | 57,53 | 0,35% | - |
| 09.07.2026 | 59,33 | 60,31 | 56,67 | 57,33 | -4,00% | - |
| 08.07.2026 | 54,52 | 59,78 | 53,75 | 59,72 | 10,82% | 3.230,00 |
| 07.07.2026 | 53,67 | 54,41 | 51,80 | 53,89 | 1,45% | - |
| 06.07.2026 | 50,80 | 54,32 | 49,49 | 53,12 | 3,75% | 9.900,00 |
| 03.07.2026 | 51,51 | 51,53 | 50,70 | 51,20 | -0,10% | - |
| 02.07.2026 | 51,56 | 52,23 | 50,59 | 51,25 | -1,18% | - |
| 01.07.2026 | 48,92 | 51,86 | 48,78 | 51,86 | 5,54% | - |
| 30.06.2026 | 49,49 | 50,64 | 48,73 | 49,14 | -1,59% | - |
| 29.06.2026 | 47,92 | 50,71 | 47,82 | 49,94 | 4,74% | - |
| 26.06.2026 | 46,82 | 47,92 | 45,48 | 47,68 | 0,21% | - |
| 25.06.2026 | 44,63 | 47,58 | 44,34 | 47,58 | 5,53% | - |
| 24.06.2026 | 44,11 | 45,47 | 43,37 | 45,08 | 0,92% | - |
| 23.06.2026 | 44,03 | 45,15 | 43,86 | 44,67 | -0,10% | - |
| 22.06.2026 | 44,19 | 45,38 | 43,72 | 44,72 | 1,26% | 10.750,00 |
| 19.06.2026 | 44,83 | 45,12 | 44,11 | 44,16 | -0,29% | - |
| 18.06.2026 | 43,40 | 44,53 | 43,05 | 44,29 | 0,02% | 3.100,00 |
| 17.06.2026 | 44,81 | 45,63 | 43,96 | 44,28 | -2,19% | - |
| 16.06.2026 | 45,71 | 46,08 | 44,84 | 45,27 | -2,28% | - |
| 15.06.2026 | 46,07 | 48,58 | 45,49 | 46,33 | -3,77% | - |
| 12.06.2026 | 47,65 | 48,69 | 46,14 | 48,14 | 0,69% | - |
| 11.06.2026 | 50,16 | 51,18 | 47,58 | 47,81 | -3,93% | - |
| 10.06.2026 | 47,18 | 50,54 | 46,92 | 49,77 | 5,23% | - |
| 09.06.2026 | 48,92 | 49,78 | 46,91 | 47,29 | -4,94% | - |
| 08.06.2026 | 50,57 | 50,84 | 48,78 | 49,75 | 3,13% | - |
| 05.06.2026 | 47,73 | 49,13 | 47,21 | 48,24 | 1,52% | - |
| 04.06.2026 | 48,73 | 49,17 | 47,43 | 47,52 | -3,57% | - |
| 03.06.2026 | 50,18 | 50,91 | 49,00 | 49,28 | -0,07% | - |
| 02.06.2026 | 48,50 | 50,07 | 47,89 | 49,32 | 0,32% | - |
| 01.06.2026 | 49,11 | 50,85 | 48,02 | 49,16 | 2,27% | - |
| 29.05.2026 | 47,78 | 49,32 | 47,30 | 48,07 | -0,75% | - |
| 28.05.2026 | 49,80 | 49,86 | 47,73 | 48,44 | -0,23% | - |
| 27.05.2026 | 47,54 | 49,15 | 47,06 | 48,55 | -0,07% | - |
| 26.05.2026 | 49,00 | 51,43 | 48,47 | 48,58 | 4,32% | - |
| 25.05.2026 | 46,77 | 47,87 | 45,52 | 46,57 | -8,13% | 3.600,00 |
| 22.05.2026 | 50,31 | 50,98 | 48,59 | 50,69 | 1,93% | - |
| 21.05.2026 | 52,83 | 53,42 | 48,25 | 49,73 | -4,86% | - |
| 20.05.2026 | 52,83 | 53,70 | 51,18 | 52,27 | -1,10% | - |
| 19.05.2026 | 51,14 | 53,52 | 50,57 | 52,85 | 3,63% | - |
| 18.05.2026 | 50,84 | 52,32 | 48,56 | 51,00 | 1,63% | - |
| 15.05.2026 | 52,51 | 53,10 | 50,10 | 50,18 | -2,79% | - |
| 14.05.2026 | 51,72 | 52,26 | 50,69 | 51,62 | 0,02% | - |
| 13.05.2026 | 52,82 | 54,67 | 50,59 | 51,61 | -4,09% | - |
| 12.05.2026 | 55,39 | 56,32 | 53,72 | 53,81 | -1,73% | - |
| 11.05.2026 | 57,54 | 57,76 | 53,97 | 54,76 | -0,07% | - |
| 08.05.2026 | 53,00 | 55,79 | 52,27 | 54,80 | 3,20% | - |
| 07.05.2026 | 53,35 | 53,49 | 49,97 | 53,10 | 0,80% | - |
| 06.05.2026 | 52,87 | 54,28 | 47,94 | 52,68 | -11,16% | 1.200,00 |
| 05.05.2026 | 57,58 | 60,16 | 57,22 | 59,30 | 2,92% | 1.550,00 |
| 04.05.2026 | 57,00 | 57,62 | 55,61 | 57,62 | 3,02% | - |