48,070€
-0,21%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,78 | 49,32 | 47,30 | 48,02 | -0,87% | - |
| 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% | - |
| 30.04.2026 | 57,96 | 58,47 | 54,55 | 55,93 | -1,57% | 350,00 |
| 29.04.2026 | 53,48 | 58,11 | 53,37 | 56,82 | 6,13% | 990,00 |
| 28.04.2026 | 56,01 | 57,02 | 53,23 | 53,54 | -2,62% | 1.880,00 |
| 27.04.2026 | 55,51 | 57,25 | 54,70 | 54,98 | 1,07% | 1.800,00 |
| 24.04.2026 | 54,37 | 55,19 | 53,61 | 54,40 | -0,31% | - |
| 23.04.2026 | 56,22 | 56,99 | 54,55 | 54,57 | -1,64% | - |
| 22.04.2026 | 50,21 | 55,50 | 50,07 | 55,48 | 6,34% | - |
| 21.04.2026 | 49,77 | 52,68 | 49,77 | 52,17 | 3,70% | 1.260,00 |
| 20.04.2026 | 50,20 | 50,96 | 49,08 | 50,31 | 3,28% | - |
| 17.04.2026 | 53,74 | 54,24 | 45,72 | 48,71 | -10,11% | - |
| 16.04.2026 | 53,03 | 55,44 | 52,96 | 54,19 | 2,73% | - |
| 15.04.2026 | 53,16 | 54,30 | 52,40 | 52,75 | -1,79% | - |
| 14.04.2026 | 55,54 | 56,63 | 53,25 | 53,71 | -3,68% | - |
| 13.04.2026 | 56,00 | 57,25 | 54,83 | 55,76 | 5,21% | 3.600,00 |
| 10.04.2026 | 50,47 | 53,76 | 50,27 | 53,00 | 4,74% | - |
| 09.04.2026 | 52,73 | 53,76 | 49,53 | 50,60 | -2,90% | - |
| 08.04.2026 | 53,00 | 53,00 | 48,07 | 52,11 | -6,53% | 1.140,00 |
| 07.04.2026 | 56,25 | 58,29 | 54,56 | 55,75 | -0,89% | - |
| 02.04.2026 | 54,50 | 57,50 | 54,00 | 56,25 | 5,63% | 2.900,00 |
| 01.04.2026 | 53,50 | 53,75 | 51,00 | 53,25 | -1,84% | 4.200,00 |
| 31.03.2026 | 55,00 | 57,25 | 52,75 | 54,25 | -2,25% | - |
| 30.03.2026 | 57,00 | 59,50 | 55,50 | 55,50 | -3,48% | 1.872,00 |
| 27.03.2026 | 54,75 | 57,75 | 54,25 | 57,50 | 5,50% | - |
| 26.03.2026 | 54,00 | 55,00 | 53,50 | 54,50 | 2,35% | 5.626,00 |
| 25.03.2026 | 53,75 | 54,75 | 51,25 | 53,25 | 0,47% | 4.900,00 |
| 24.03.2026 | 49,95 | 54,25 | 48,80 | 53,00 | 7,94% | - |
| 23.03.2026 | 54,25 | 55,25 | 48,80 | 49,10 | -7,79% | - |
| 20.03.2026 | 49,50 | 53,25 | 49,30 | 53,25 | 6,39% | 2.500,00 |
| 19.03.2026 | 47,50 | 52,25 | 47,10 | 50,05 | 2,14% | 1.480,00 |
| 18.03.2026 | 45,90 | 49,00 | 45,80 | 49,00 | 6,99% | - |
| 17.03.2026 | 47,50 | 48,00 | 45,40 | 45,80 | -0,87% | - |
| 16.03.2026 | 47,10 | 48,20 | 45,50 | 46,20 | -2,12% | 3.700,00 |
| 13.03.2026 | 46,40 | 47,90 | 44,70 | 47,20 | 2,16% | - |
| 12.03.2026 | 45,90 | 47,10 | 44,50 | 46,20 | 4,76% | 6.800,00 |
| 11.03.2026 | 40,50 | 44,30 | 40,50 | 44,10 | 6,78% | - |
| 10.03.2026 | 40,30 | 42,10 | 39,80 | 41,30 | 2,48% | 9.500,00 |
| 09.03.2026 | 43,00 | 43,80 | 39,90 | 40,30 | -4,50% | 2.600,00 |
| 06.03.2026 | 43,50 | 44,10 | 42,10 | 42,20 | -2,09% | 4.300,00 |
| 05.03.2026 | 43,50 | 44,50 | 42,50 | 43,10 | 0,94% | 6.600,00 |
| 04.03.2026 | 39,50 | 43,10 | 38,80 | 42,70 | 8,38% | 1.500,00 |
| 03.03.2026 | 40,20 | 41,20 | 38,50 | 39,40 | -0,25% | 5.750,00 |
| 02.03.2026 | 38,90 | 39,50 | 37,40 | 39,50 | 9,42% | 21.964,00 |
| 27.02.2026 | 34,60 | 36,50 | 34,30 | 36,10 | 4,64% | - |
| 26.02.2026 | 32,60 | 34,70 | 32,50 | 34,50 | 5,50% | - |
| 25.02.2026 | 31,60 | 32,90 | 30,60 | 32,70 | -6,30% | 11.500,00 |
| 24.02.2026 | 34,70 | 35,10 | 34,00 | 34,90 | 1,16% | 9.360,00 |
| 23.02.2026 | 35,80 | 36,70 | 33,90 | 34,50 | -4,96% | - |
| 20.02.2026 | 36,00 | 36,70 | 35,50 | 36,30 | 1,11% | - |
| 19.02.2026 | 35,80 | 36,60 | 35,30 | 35,90 | 0,00% | - |
| 18.02.2026 | 36,40 | 37,40 | 35,00 | 35,90 | -1,10% | - |
| 17.02.2026 | 36,50 | 36,90 | 35,90 | 36,30 | -1,09% | - |
| 16.02.2026 | 36,20 | 36,80 | 36,10 | 36,70 | 1,66% | - |
| 13.02.2026 | 34,80 | 36,30 | 34,50 | 36,10 | 4,34% | - |
| 12.02.2026 | 35,60 | 36,50 | 34,50 | 34,60 | -3,08% | - |
| 11.02.2026 | 35,50 | 36,40 | 35,30 | 35,70 | 1,71% | - |
| 10.02.2026 | 35,60 | 35,80 | 34,50 | 35,10 | -1,13% | - |
| 09.02.2026 | 36,20 | 36,80 | 35,30 | 35,50 | -3,01% | - |
| 06.02.2026 | 35,00 | 36,90 | 34,40 | 36,60 | 6,40% | - |
| 05.02.2026 | 34,00 | 34,70 | 33,50 | 34,40 | 0,58% | - |
| 04.02.2026 | 33,00 | 34,30 | 32,60 | 34,20 | 3,64% | - |
| 03.02.2026 | 31,70 | 33,30 | 31,30 | 33,00 | 2,80% | - |
| 02.02.2026 | 29,90 | 32,30 | 29,90 | 32,10 | 1,90% | - |
| 30.01.2026 | 29,90 | 31,70 | 29,90 | 31,50 | 3,28% | - |
| 29.01.2026 | 30,60 | 32,30 | 30,30 | 30,50 | 1,33% | - |
| 28.01.2026 | 29,30 | 30,30 | 29,10 | 30,10 | 3,44% | - |
| 27.01.2026 | 29,20 | 29,70 | 29,10 | 29,10 | -1,36% | - |
| 26.01.2026 | 29,90 | 30,40 | 29,10 | 29,50 | -1,34% | - |
| 23.01.2026 | 30,90 | 32,30 | 29,90 | 29,90 | -2,29% | - |
| 22.01.2026 | 32,10 | 32,70 | 30,50 | 30,60 | -4,67% | - |
| 21.01.2026 | 31,70 | 33,70 | 31,10 | 32,10 | 1,90% | - |
| 20.01.2026 | 31,70 | 31,90 | 30,90 | 31,50 | -0,63% | - |
| 19.01.2026 | 31,50 | 31,80 | 31,30 | 31,70 | 0,00% | - |
| 16.01.2026 | 33,40 | 33,80 | 31,70 | 31,70 | -4,80% | - |
| 15.01.2026 | 33,30 | 33,70 | 32,20 | 33,30 | 0,00% | - |
| 14.01.2026 | 31,90 | 33,70 | 31,70 | 33,30 | 3,74% | - |
| 13.01.2026 | 31,90 | 32,90 | 31,30 | 32,10 | 1,26% | - |
| 12.01.2026 | 32,10 | 32,10 | 31,00 | 31,70 | 0,63% | - |
| 09.01.2026 | 32,30 | 32,70 | 30,90 | 31,50 | -3,08% | - |
| 08.01.2026 | 30,70 | 32,70 | 30,50 | 32,50 | 5,86% | - |
| 07.01.2026 | 30,30 | 32,30 | 30,10 | 30,70 | 0,66% | - |