12,650€
3,69%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 3,28% | - |
| 24.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 23.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 7,89% | - |
| 22.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |
| 17.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 16.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 15.04.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -7,63% | - |
| 14.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 11.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 10.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 11,30% | - |
| 09.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -8,00% | - |
| 08.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 07.04.2025 | 11,20 | 11,80 | 11,20 | 11,80 | 3,51% | - |
| 04.04.2025 | 11,80 | 11,80 | 11,40 | 11,40 | -12,31% | 3.000,00 |
| 03.04.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 02.04.2025 | 13,30 | 13,30 | 13,10 | 13,10 | 0,00% | - |
| 01.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 31.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 28.03.2025 | 13,70 | 13,85 | 13,30 | 13,30 | -3,27% | - |
| 27.03.2025 | 13,25 | 14,20 | 13,05 | 13,75 | 4,56% | - |
| 26.03.2025 | 12,85 | 13,45 | 12,85 | 13,15 | 0,00% | - |
| 25.03.2025 | 13,25 | 13,35 | 12,85 | 13,15 | -1,50% | - |
| 24.03.2025 | 13,25 | 13,55 | 12,65 | 13,35 | 0,75% | - |
| 21.03.2025 | 13,65 | 13,75 | 13,15 | 13,25 | -0,75% | - |
| 20.03.2025 | 13,35 | 13,55 | 13,15 | 13,35 | -0,74% | - |
| 19.03.2025 | 13,25 | 13,45 | 13,05 | 13,45 | 0,75% | - |
| 18.03.2025 | 13,45 | 13,75 | 13,35 | 13,35 | -0,74% | - |
| 17.03.2025 | 12,95 | 13,45 | 12,95 | 13,45 | 7,17% | - |
| 14.03.2025 | 12,05 | 12,55 | 11,95 | 12,55 | 5,02% | - |
| 13.03.2025 | 11,85 | 12,35 | 11,75 | 11,95 | 3,46% | - |
| 12.03.2025 | 11,75 | 11,95 | 11,30 | 11,55 | -2,53% | - |
| 11.03.2025 | 12,05 | 12,35 | 11,75 | 11,85 | -4,05% | - |
| 10.03.2025 | 12,35 | 12,60 | 11,95 | 12,35 | 0,82% | - |
| 07.03.2025 | 12,05 | 12,45 | 11,80 | 12,25 | 3,38% | - |
| 06.03.2025 | 11,55 | 11,95 | 11,35 | 11,85 | 6,28% | - |
| 05.03.2025 | 11,65 | 11,65 | 10,95 | 11,15 | -5,91% | - |
| 04.03.2025 | 12,45 | 12,55 | 11,65 | 11,85 | -7,78% | - |
| 03.03.2025 | 13,75 | 13,85 | 12,65 | 12,85 | -5,17% | - |
| 28.02.2025 | 13,45 | 13,75 | 13,25 | 13,55 | 1,50% | - |
| 27.02.2025 | 13,30 | 13,55 | 12,85 | 13,35 | -5,65% | - |
| 26.02.2025 | 14,75 | 15,80 | 13,45 | 14,15 | -4,07% | - |
| 25.02.2025 | 14,85 | 15,50 | 14,55 | 14,75 | -0,67% | - |
| 24.02.2025 | 14,85 | 15,15 | 14,70 | 14,85 | -1,33% | - |
| 21.02.2025 | 15,45 | 15,65 | 14,95 | 15,05 | -2,59% | - |
| 20.02.2025 | 15,15 | 15,55 | 14,70 | 15,45 | 4,04% | - |
| 19.02.2025 | 15,35 | 15,45 | 14,75 | 14,85 | -2,62% | - |
| 18.02.2025 | 15,25 | 15,55 | 15,05 | 15,25 | 0,66% | - |
| 17.02.2025 | 15,15 | 15,25 | 15,05 | 15,15 | 0,00% | - |
| 14.02.2025 | 14,95 | 15,70 | 14,85 | 15,15 | -1,30% | - |
| 13.02.2025 | 15,15 | 15,55 | 14,65 | 15,35 | -5,54% | - |
| 12.02.2025 | 16,65 | 16,70 | 16,20 | 16,25 | -5,25% | - |
| 11.02.2025 | 17,05 | 17,35 | 16,75 | 17,15 | 1,78% | - |
| 10.02.2025 | 16,05 | 17,10 | 15,95 | 16,85 | 3,69% | - |
| 07.02.2025 | 16,45 | 16,55 | 16,10 | 16,25 | -5,25% | - |
| 06.02.2025 | 17,25 | 17,70 | 16,90 | 17,15 | 0,00% | - |
| 05.02.2025 | 17,05 | 17,25 | 16,55 | 17,15 | 1,18% | - |
| 04.02.2025 | 16,05 | 17,10 | 15,70 | 16,95 | 3,67% | - |
| 03.02.2025 | 16,60 | 16,70 | 15,75 | 16,35 | 0,62% | - |
| 31.01.2025 | 16,45 | 16,55 | 15,80 | 16,25 | -2,40% | - |
| 30.01.2025 | 16,75 | 17,20 | 16,55 | 16,65 | -1,77% | - |
| 29.01.2025 | 16,45 | 17,10 | 16,35 | 16,95 | 1,80% | - |
| 28.01.2025 | 17,05 | 17,30 | 16,65 | 16,65 | 0,00% | - |
| 27.01.2025 | 16,65 | 17,30 | 16,15 | 16,65 | -1,77% | - |
| 24.01.2025 | 17,10 | 17,30 | 16,70 | 16,95 | 1,80% | - |
| 23.01.2025 | 16,45 | 16,85 | 16,35 | 16,65 | -2,35% | - |
| 22.01.2025 | 16,75 | 17,20 | 16,55 | 17,05 | 1,19% | - |
| 21.01.2025 | 17,25 | 17,70 | 16,60 | 16,85 | -1,75% | - |
| 20.01.2025 | 17,55 | 17,55 | 17,05 | 17,15 | -1,15% | - |
| 17.01.2025 | 17,45 | 17,70 | 17,10 | 17,35 | 1,17% | - |
| 16.01.2025 | 17,75 | 17,85 | 17,00 | 17,15 | -3,92% | - |
| 15.01.2025 | 17,55 | 17,95 | 17,20 | 17,85 | 6,57% | - |
| 14.01.2025 | 17,65 | 17,85 | 16,65 | 16,75 | -8,22% | - |
| 13.01.2025 | 17,25 | 18,40 | 16,95 | 18,25 | 6,41% | - |
| 10.01.2025 | 16,75 | 17,80 | 16,55 | 17,15 | 3,00% | - |
| 09.01.2025 | 16,45 | 16,65 | 16,35 | 16,65 | 2,46% | - |
| 08.01.2025 | 16,45 | 16,55 | 15,80 | 16,25 | 0,62% | - |
| 07.01.2025 | 16,15 | 16,55 | 16,05 | 16,15 | -2,42% | - |
| 06.01.2025 | 16,15 | 16,85 | 16,05 | 16,55 | 2,80% | - |
| 03.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 02.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 30.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 27.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | - |
| 23.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 20.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 19.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 18.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 17.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -5,81% | - |
| 16.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 13.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 12.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 11.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 10.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 09.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 06.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 05.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -6,75% | - |
| 04.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 03.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 02.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 29.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 28.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |