46,891$
-4,05%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,79 | 49,82 | 46,47 | 46,98 | -3,87% | 118,00 |
| 06.03.2026 | 50,28 | 51,09 | 48,69 | 48,87 | -2,20% | 118,00 |
| 05.03.2026 | 49,90 | 51,55 | 49,66 | 49,97 | 0,58% | 118,00 |
| 04.03.2026 | 45,20 | 50,22 | 45,20 | 49,68 | 8,57% | 2.071.435,00 |
| 03.03.2026 | 46,57 | 47,76 | 44,73 | 45,76 | -0,69% | 1.735.278,00 |
| 02.03.2026 | 44,42 | 46,27 | 43,78 | 46,08 | 7,99% | 1.691.322,00 |
| 27.02.2026 | 41,49 | 43,10 | 40,48 | 42,67 | 5,02% | 1.251.660,00 |
| 26.02.2026 | 38,21 | 41,04 | 38,20 | 40,63 | 5,45% | 1.266.938,00 |
| 25.02.2026 | 36,71 | 38,99 | 36,60 | 38,53 | -6,09% | 2.282.388,00 |
| 24.02.2026 | 40,41 | 41,36 | 40,07 | 41,03 | 0,79% | 938.377,00 |
| 23.02.2026 | 42,15 | 42,88 | 40,03 | 40,71 | -4,77% | 1.494.063,00 |
| 20.02.2026 | 41,92 | 43,33 | 41,65 | 42,75 | 1,04% | 864.663,00 |
| 19.02.2026 | 42,42 | 42,70 | 41,44 | 42,31 | 0,19% | 805.010,00 |
| 18.02.2026 | 43,67 | 44,27 | 41,33 | 42,23 | -1,86% | 1.117.473,00 |
| 17.02.2026 | 43,05 | 43,33 | 42,34 | 43,03 | 0,40% | 832.194,00 |
| 13.02.2026 | 41,13 | 43,04 | 40,93 | 42,86 | 3,50% | 774.211,00 |
| 12.02.2026 | 42,03 | 43,43 | 41,07 | 41,41 | -2,40% | 809.355,00 |
| 11.02.2026 | 42,53 | 43,22 | 41,91 | 42,43 | 0,38% | 676.797,00 |
| 10.02.2026 | 41,93 | 42,34 | 40,97 | 42,27 | 0,00% | 648.680,00 |
| 09.02.2026 | 43,08 | 43,43 | 42,14 | 42,27 | -2,38% | 887.104,00 |
| 06.02.2026 | 41,00 | 43,67 | 41,00 | 43,30 | 6,15% | 832.529,00 |
| 05.02.2026 | 39,74 | 40,83 | 39,50 | 40,79 | 1,29% | 793.767,00 |
| 04.02.2026 | 40,00 | 40,70 | 39,11 | 40,27 | 2,60% | 1.087.466,00 |
| 03.02.2026 | 37,67 | 39,31 | 36,95 | 39,25 | 4,03% | 891.637,00 |
| 02.02.2026 | 36,30 | 38,11 | 35,94 | 37,73 | -0,03% | 1.113.560,00 |
| 30.01.2026 | 35,97 | 37,83 | 35,97 | 37,74 | 3,48% | 1.203.237,00 |
| 29.01.2026 | 36,96 | 38,60 | 36,22 | 36,47 | 0,63% | 995.336,00 |
| 28.01.2026 | 35,67 | 36,26 | 35,17 | 36,24 | 3,31% | 1.462.922,00 |
| 27.01.2026 | 35,27 | 35,48 | 34,83 | 35,08 | 0,72% | 585.801,00 |
| 26.01.2026 | 35,36 | 35,60 | 34,37 | 34,83 | -1,08% | 1.054.095,00 |
| 23.01.2026 | 36,55 | 38,00 | 35,16 | 35,21 | -2,17% | 839.617,00 |
| 22.01.2026 | 37,43 | 38,56 | 35,88 | 35,99 | -4,28% | 1.311.582,00 |
| 21.01.2026 | 37,87 | 39,47 | 37,27 | 37,60 | 2,04% | 1.085.164,00 |
| 20.01.2026 | 37,15 | 37,19 | 36,22 | 36,85 | -0,17% | 1.224.799,00 |
| 19.01.2026 | 36,67 | 36,94 | 36,67 | 36,91 | 0,12% | - |
| 16.01.2026 | 38,47 | 38,70 | 36,75 | 36,87 | -4,58% | 1.590.686,00 |
| 15.01.2026 | 37,63 | 39,05 | 37,30 | 38,64 | 0,73% | 1.854.793,00 |
| 14.01.2026 | 37,86 | 39,19 | 37,40 | 38,36 | 2,81% | 1.006.607,00 |
| 13.01.2026 | 37,49 | 38,25 | 36,52 | 37,31 | 1,11% | 1.150.949,00 |
| 12.01.2026 | 36,72 | 37,47 | 36,00 | 36,90 | -0,70% | 1.172.650,00 |
| 09.01.2026 | 37,61 | 37,81 | 35,86 | 37,16 | -1,62% | 1.696.679,00 |
| 08.01.2026 | 36,00 | 38,15 | 35,42 | 37,77 | 5,03% | 1.552.776,00 |
| 07.01.2026 | 36,23 | 37,76 | 35,17 | 35,96 | 0,73% | 930.756,00 |
| 06.01.2026 | 37,61 | 37,90 | 35,65 | 35,70 | -4,19% | 1.131.549,00 |
| 05.01.2026 | 36,87 | 38,64 | 36,80 | 37,26 | 4,02% | 1.533.731,00 |
| 02.01.2026 | 35,26 | 36,03 | 35,10 | 35,82 | 1,94% | 818.744,00 |
| 31.12.2025 | 35,48 | 35,62 | 34,85 | 35,14 | -1,10% | 1.003.891,00 |
| 30.12.2025 | 35,85 | 36,68 | 35,41 | 35,53 | 0,31% | 779.567,00 |
| 29.12.2025 | 35,22 | 36,24 | 34,46 | 35,42 | 1,17% | 1.335.638,00 |
| 26.12.2025 | 35,01 | 35,47 | 34,86 | 35,01 | -1,41% | 1.104.041,00 |
| 24.12.2025 | 35,20 | 35,64 | 34,53 | 35,51 | 0,45% | 816.242,00 |
| 23.12.2025 | 36,22 | 36,67 | 35,00 | 35,35 | -2,48% | 1.459.376,00 |
| 22.12.2025 | 38,74 | 39,03 | 36,13 | 36,25 | -4,02% | 1.311.685,00 |
| 19.12.2025 | 38,13 | 38,82 | 37,30 | 37,77 | -0,26% | 2.614.850,00 |
| 18.12.2025 | 38,71 | 38,71 | 37,55 | 37,87 | -1,69% | 944.520,00 |
| 17.12.2025 | 39,21 | 39,26 | 37,81 | 38,52 | -1,10% | 1.131.330,00 |
| 16.12.2025 | 39,94 | 40,29 | 38,37 | 38,95 | -3,47% | 1.597.095,00 |
| 15.12.2025 | 40,67 | 40,77 | 39,68 | 40,35 | -0,69% | 1.240.889,00 |
| 12.12.2025 | 42,25 | 42,69 | 40,40 | 40,63 | -3,03% | 1.678.398,00 |
| 11.12.2025 | 42,02 | 42,72 | 40,95 | 41,90 | -2,38% | 1.145.505,00 |
| 10.12.2025 | 42,68 | 43,22 | 41,24 | 42,92 | -0,39% | 983.466,00 |
| 09.12.2025 | 43,15 | 43,69 | 42,23 | 43,09 | -0,09% | 784.004,00 |
| 08.12.2025 | 43,23 | 43,87 | 42,22 | 43,13 | -1,30% | 740.977,00 |
| 05.12.2025 | 44,40 | 44,86 | 43,61 | 43,70 | -0,86% | 669.791,00 |
| 04.12.2025 | 44,76 | 44,78 | 43,25 | 44,08 | -1,32% | 771.719,00 |
| 03.12.2025 | 46,44 | 46,63 | 43,87 | 44,67 | -3,10% | 836.582,00 |
| 02.12.2025 | 47,55 | 47,55 | 44,51 | 46,10 | -2,33% | 857.432,00 |
| 01.12.2025 | 46,00 | 47,35 | 45,88 | 47,20 | 3,40% | 1.048.059,00 |
| 28.11.2025 | 45,89 | 46,13 | 45,21 | 45,65 | 2,01% | 421.249,00 |
| 26.11.2025 | 45,00 | 45,80 | 44,72 | 44,75 | -0,56% | 1.030.173,00 |
| 25.11.2025 | 44,73 | 46,29 | 43,81 | 45,00 | 0,87% | 1.304.359,00 |
| 24.11.2025 | 44,26 | 45,06 | 43,00 | 44,61 | 0,79% | 1.085.022,00 |
| 21.11.2025 | 42,60 | 44,73 | 41,95 | 44,26 | 4,41% | 969.625,00 |
| 20.11.2025 | 44,50 | 45,35 | 42,18 | 42,39 | -3,88% | 1.372.253,00 |
| 19.11.2025 | 45,07 | 45,50 | 43,47 | 44,10 | -4,69% | 1.332.152,00 |
| 18.11.2025 | 45,14 | 46,92 | 44,63 | 46,27 | 2,85% | 1.957.478,00 |
| 17.11.2025 | 43,81 | 48,40 | 43,00 | 44,99 | 2,72% | 4.171.478,00 |
| 14.11.2025 | 41,99 | 44,47 | 41,37 | 43,80 | 6,49% | 829.696,00 |
| 13.11.2025 | 40,90 | 41,64 | 40,26 | 41,13 | 0,15% | 988.720,00 |
| 12.11.2025 | 43,35 | 43,53 | 40,77 | 41,07 | -6,85% | 1.631.742,00 |
| 11.11.2025 | 43,99 | 44,52 | 42,69 | 44,09 | 1,78% | 1.078.568,00 |
| 10.11.2025 | 41,64 | 43,82 | 40,29 | 43,32 | 5,27% | 1.204.328,00 |
| 07.11.2025 | 41,15 | 41,63 | 40,00 | 41,15 | 0,98% | 1.234.300,00 |
| 06.11.2025 | 38,86 | 41,82 | 38,86 | 40,75 | 8,29% | 1.534.140,00 |
| 05.11.2025 | 41,06 | 41,06 | 36,93 | 37,63 | -7,16% | 1.821.936,00 |
| 04.11.2025 | 38,83 | 41,15 | 37,12 | 40,53 | -1,65% | 1.118.774,00 |
| 03.11.2025 | 40,32 | 41,75 | 39,64 | 41,21 | 3,08% | 1.065.716,00 |
| 31.10.2025 | 40,23 | 40,60 | 39,64 | 39,98 | -1,11% | 1.144.099,00 |
| 30.10.2025 | 40,29 | 41,63 | 39,82 | 40,43 | -1,27% | 1.103.218,00 |
| 29.10.2025 | 39,75 | 41,69 | 38,82 | 40,95 | 3,30% | 803.693,00 |
| 28.10.2025 | 40,22 | 40,60 | 39,43 | 39,64 | -2,99% | 819.009,00 |
| 27.10.2025 | 40,47 | 41,37 | 40,17 | 40,86 | 2,35% | 994.013,00 |
| 24.10.2025 | 40,61 | 41,64 | 39,87 | 39,92 | -0,69% | 1.054.026,00 |
| 23.10.2025 | 37,51 | 40,71 | 37,51 | 40,20 | 8,99% | - |
| 22.10.2025 | 35,64 | 37,20 | 35,17 | 36,88 | 4,95% | 1.148.220,00 |
| 21.10.2025 | 35,47 | 35,47 | 34,52 | 35,14 | -1,90% | 797.610,00 |
| 20.10.2025 | 35,58 | 36,22 | 35,53 | 35,82 | 1,71% | 586.756,00 |
| 17.10.2025 | 34,16 | 35,94 | 34,16 | 35,22 | 3,43% | - |
| 16.10.2025 | 35,49 | 35,64 | 33,83 | 34,05 | -4,11% | 852.765,00 |
| 15.10.2025 | 36,63 | 36,96 | 35,02 | 35,51 | -1,72% | 881.074,00 |