14,992$
-0,98%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,02 | 15,49 | 14,87 | 15,09 | -0,33% | 4.970.175,00 |
| 19.12.2024 | 15,98 | 16,00 | 15,05 | 15,14 | -4,30% | 1.423.243,00 |
| 18.12.2024 | 15,99 | 16,50 | 15,72 | 15,82 | -1,13% | 1.111.493,00 |
| 17.12.2024 | 15,37 | 16,12 | 15,12 | 16,00 | 3,96% | 781.412,00 |
| 16.12.2024 | 16,00 | 16,00 | 15,19 | 15,39 | -6,50% | 1.345.149,00 |
| 13.12.2024 | 15,99 | 16,51 | 15,69 | 16,46 | 1,98% | 693.799,00 |
| 12.12.2024 | 16,59 | 16,59 | 15,89 | 16,14 | -3,35% | 664.518,00 |
| 11.12.2024 | 16,55 | 16,83 | 16,12 | 16,70 | 1,09% | 502.073,00 |
| 10.12.2024 | 16,60 | 16,98 | 16,32 | 16,52 | -0,60% | 913.914,00 |
| 09.12.2024 | 16,42 | 17,51 | 16,30 | 16,62 | 3,42% | 1.189.590,00 |
| 06.12.2024 | 16,36 | 16,38 | 15,69 | 16,07 | -1,17% | 596.210,00 |
| 05.12.2024 | 16,24 | 16,74 | 16,06 | 16,26 | 0,18% | 758.795,00 |
| 04.12.2024 | 17,45 | 17,45 | 15,82 | 16,23 | -5,97% | 959.806,00 |
| 03.12.2024 | 17,85 | 17,89 | 17,25 | 17,26 | -2,27% | 728.425,00 |
| 02.12.2024 | 17,45 | 17,67 | 17,08 | 17,66 | 1,32% | 1.013.998,00 |
| 29.11.2024 | 17,47 | 17,48 | 16,97 | 17,43 | 0,17% | 446.081,00 |
| 27.11.2024 | 17,38 | 17,90 | 17,28 | 17,40 | 0,40% | 675.625,00 |
| 26.11.2024 | 17,51 | 17,52 | 16,91 | 17,33 | -1,70% | 1.053.272,00 |
| 25.11.2024 | 17,78 | 18,15 | 17,50 | 17,63 | 0,17% | 861.923,00 |
| 22.11.2024 | 17,31 | 17,80 | 17,16 | 17,60 | 1,32% | 743.153,00 |
| 21.11.2024 | 17,37 | 17,86 | 17,18 | 17,37 | 0,99% | 878.044,00 |
| 20.11.2024 | 17,13 | 17,41 | 16,86 | 17,20 | 0,76% | 718.353,00 |
| 19.11.2024 | 17,59 | 17,98 | 16,97 | 17,07 | -4,05% | 741.045,00 |
| 18.11.2024 | 17,88 | 17,93 | 17,37 | 17,79 | 0,79% | 1.042.765,00 |
| 15.11.2024 | 17,68 | 18,02 | 17,17 | 17,65 | 0,91% | 1.102.088,00 |
| 14.11.2024 | 17,60 | 17,62 | 17,01 | 17,49 | 1,04% | 1.005.155,00 |
| 13.11.2024 | 16,80 | 17,69 | 16,46 | 17,31 | 3,34% | 1.033.752,00 |
| 12.11.2024 | 16,72 | 17,27 | 16,62 | 16,75 | 0,60% | 878.339,00 |
| 11.11.2024 | 16,27 | 16,87 | 15,84 | 16,65 | 3,16% | 987.427,00 |
| 08.11.2024 | 15,73 | 16,15 | 15,35 | 16,14 | 1,38% | 1.064.295,00 |
| 07.11.2024 | 16,46 | 16,52 | 15,66 | 15,92 | -3,75% | 1.133.953,00 |
| 06.11.2024 | 15,62 | 16,75 | 15,41 | 16,54 | 9,46% | 1.635.359,00 |
| 05.11.2024 | 16,54 | 16,65 | 14,84 | 15,11 | -4,49% | 1.889.321,00 |
| 04.11.2024 | 15,62 | 16,15 | 15,62 | 15,82 | 1,35% | 1.518.159,00 |
| 01.11.2024 | 15,60 | 15,80 | 15,40 | 15,61 | 1,04% | 949.703,00 |
| 31.10.2024 | 15,88 | 15,97 | 15,31 | 15,45 | -1,47% | 874.088,00 |
| 30.10.2024 | 15,85 | 16,24 | 15,65 | 15,68 | -0,76% | 756.430,00 |
| 29.10.2024 | 16,85 | 16,85 | 15,78 | 15,80 | -7,60% | 864.811,00 |
| 28.10.2024 | 16,50 | 17,19 | 16,50 | 17,10 | 1,60% | 589.186,00 |
| 25.10.2024 | 16,97 | 17,36 | 16,73 | 16,83 | 0,00% | 634.449,00 |
| 24.10.2024 | 16,44 | 16,84 | 16,18 | 16,83 | 1,88% | 888.671,00 |
| 23.10.2024 | 17,33 | 17,40 | 16,26 | 16,52 | -5,60% | 808.396,00 |
| 22.10.2024 | 17,90 | 17,90 | 17,48 | 17,50 | -1,46% | 684.569,00 |
| 21.10.2024 | 18,03 | 18,13 | 17,49 | 17,76 | -0,89% | 803.593,00 |
| 18.10.2024 | 18,19 | 18,44 | 17,85 | 17,92 | -1,70% | 727.852,00 |