43,508$
1,51%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 41,13 | 43,04 | 40,93 | 42,86 | 3,50% | 774.211,00 |
| 12.02.2026 | 41,86 | 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 | 41,80 | 42,34 | 40,97 | 42,27 | 0,00% | 648.680,00 |
| 09.02.2026 | 43,29 | 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 | 39,98 | 40,83 | 39,50 | 40,79 | 1,29% | 793.767,00 |
| 04.02.2026 | 39,94 | 40,70 | 39,11 | 40,27 | 2,60% | 1.087.466,00 |
| 03.02.2026 | 37,81 | 39,31 | 36,95 | 39,25 | 4,03% | 891.637,00 |
| 02.02.2026 | 36,53 | 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 | 37,34 | 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 | 35,38 | 35,48 | 34,83 | 35,08 | 0,72% | 585.801,00 |
| 26.01.2026 | 35,27 | 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 | 37,62 | 38,56 | 35,88 | 35,99 | -4,28% | 1.311.582,00 |
| 21.01.2026 | 37,86 | 39,47 | 37,27 | 37,60 | 2,04% | 1.085.164,00 |
| 20.01.2026 | 37,07 | 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 | 37,70 | 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% | 1.028.808,00 |
| 13.01.2026 | 37,49 | 38,25 | 36,52 | 37,31 | 1,11% | 1.152.486,00 |
| 12.01.2026 | 36,72 | 37,47 | 36,00 | 36,90 | -0,70% | 1.200.530,00 |
| 09.01.2026 | 37,55 | 37,81 | 35,86 | 37,16 | -1,62% | 1.697.311,00 |
| 08.01.2026 | 36,00 | 38,15 | 35,42 | 37,77 | 5,03% | 1.553.113,00 |
| 07.01.2026 | 36,23 | 37,76 | 35,17 | 35,96 | 0,73% | 932.171,00 |
| 06.01.2026 | 37,61 | 37,90 | 35,65 | 35,70 | -4,19% | 1.132.134,00 |
| 05.01.2026 | 36,87 | 38,64 | 36,80 | 37,26 | 4,02% | 1.536.752,00 |
| 02.01.2026 | 35,26 | 36,03 | 35,10 | 35,82 | 1,94% | 819.014,00 |
| 31.12.2025 | 35,48 | 35,62 | 34,85 | 35,14 | -1,10% | 1.003.891,00 |
| 30.12.2025 | 36,00 | 36,68 | 35,41 | 35,53 | 0,31% | 781.405,00 |
| 29.12.2025 | 35,24 | 36,24 | 34,46 | 35,42 | 1,17% | 1.336.244,00 |
| 26.12.2025 | 35,01 | 35,47 | 34,86 | 35,01 | -1,41% | 1.104.443,00 |
| 24.12.2025 | 35,20 | 35,64 | 34,53 | 35,51 | 0,45% | 816.242,00 |
| 23.12.2025 | 36,36 | 36,67 | 35,00 | 35,35 | -2,48% | 1.459.821,00 |
| 22.12.2025 | 38,74 | 39,03 | 36,13 | 36,25 | -4,02% | 1.319.429,00 |
| 19.12.2025 | 38,11 | 38,82 | 37,30 | 37,77 | -0,26% | 2.819.065,00 |
| 18.12.2025 | 38,71 | 38,71 | 37,55 | 37,87 | -1,69% | 945.425,00 |
| 17.12.2025 | 39,21 | 39,26 | 37,81 | 38,52 | -1,10% | 1.131.556,00 |
| 16.12.2025 | 39,94 | 40,29 | 38,37 | 38,95 | -3,47% | 1.597.878,00 |
| 15.12.2025 | 40,67 | 40,77 | 39,68 | 40,35 | -0,69% | 1.241.138,00 |
| 12.12.2025 | 42,51 | 42,69 | 40,40 | 40,63 | -3,03% | 1.679.114,00 |
| 11.12.2025 | 42,02 | 42,72 | 40,95 | 41,90 | -2,38% | 1.146.197,00 |
| 10.12.2025 | 42,68 | 43,22 | 41,24 | 42,92 | -0,39% | 984.122,00 |
| 09.12.2025 | 43,15 | 43,69 | 42,23 | 43,09 | -0,09% | 784.713,00 |
| 08.12.2025 | 43,23 | 43,87 | 42,22 | 43,13 | -1,30% | 741.278,00 |
| 05.12.2025 | 44,31 | 44,86 | 43,61 | 43,70 | -0,86% | 670.142,00 |
| 04.12.2025 | 44,76 | 44,78 | 43,25 | 44,08 | -1,32% | 771.925,00 |
| 03.12.2025 | 46,44 | 46,63 | 43,87 | 44,67 | -3,10% | 837.313,00 |
| 02.12.2025 | 47,55 | 47,55 | 44,51 | 46,10 | -2,33% | 857.826,00 |
| 01.12.2025 | 46,00 | 47,35 | 45,88 | 47,20 | 3,40% | 1.048.865,00 |
| 28.11.2025 | 45,89 | 46,13 | 45,21 | 45,65 | 2,01% | 422.038,00 |
| 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% | 1.328.392,00 |
| 24.11.2025 | 44,26 | 45,06 | 43,00 | 44,61 | 0,79% | 1.086.792,00 |
| 21.11.2025 | 42,59 | 44,73 | 41,95 | 44,26 | 4,41% | 971.544,00 |
| 20.11.2025 | 44,50 | 45,35 | 42,18 | 42,39 | -3,88% | 1.381.327,00 |
| 19.11.2025 | 45,07 | 45,50 | 43,47 | 44,10 | -4,69% | 1.334.988,00 |
| 18.11.2025 | 45,14 | 46,92 | 44,63 | 46,27 | 2,85% | 1.962.353,00 |
| 17.11.2025 | 43,81 | 48,40 | 43,00 | 44,99 | 2,72% | 4.189.460,00 |
| 14.11.2025 | 41,99 | 44,47 | 41,37 | 43,80 | 6,49% | 832.394,00 |
| 13.11.2025 | 40,90 | 41,64 | 40,26 | 41,13 | 0,15% | 989.429,00 |
| 12.11.2025 | 43,35 | 43,53 | 40,77 | 41,07 | -6,85% | 1.636.113,00 |
| 11.11.2025 | 43,99 | 44,52 | 42,69 | 44,09 | 1,78% | 1.081.241,00 |
| 10.11.2025 | 41,64 | 43,82 | 40,29 | 43,32 | 5,27% | 1.208.952,00 |
| 07.11.2025 | 40,93 | 41,63 | 40,00 | 41,15 | 0,98% | 1.238.291,00 |
| 06.11.2025 | 38,86 | 41,82 | 38,86 | 40,75 | 8,29% | 1.563.388,00 |
| 05.11.2025 | 41,06 | 41,06 | 36,93 | 37,63 | -7,16% | 1.822.037,00 |
| 04.11.2025 | 38,83 | 41,15 | 37,12 | 40,53 | -1,65% | 1.120.605,00 |
| 03.11.2025 | 40,32 | 41,75 | 39,64 | 41,21 | 3,08% | 1.065.827,00 |
| 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 | 40,73 | 41,64 | 39,87 | 39,92 | -0,69% | 1.308.106,00 |
| 23.10.2025 | 37,51 | 40,71 | 37,51 | 40,20 | 8,99% | 1.424.794,00 |
| 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 |
| 14.10.2025 | 35,22 | 37,00 | 35,22 | 36,13 | 1,32% | 635.354,00 |
| 13.10.2025 | 33,98 | 35,70 | 33,43 | 35,66 | 7,15% | 909.054,00 |
| 10.10.2025 | 35,61 | 36,13 | 33,21 | 33,28 | -8,02% | 1.138.247,00 |
| 09.10.2025 | 37,00 | 37,38 | 35,94 | 36,18 | -2,27% | 948.414,00 |
| 08.10.2025 | 35,45 | 37,35 | 35,12 | 37,02 | 5,29% | 975.675,00 |
| 07.10.2025 | 35,75 | 35,88 | 34,40 | 35,16 | -0,23% | 1.175.010,00 |
| 06.10.2025 | 34,65 | 35,75 | 34,30 | 35,24 | 2,68% | 965.975,00 |
| 03.10.2025 | 35,82 | 36,21 | 34,30 | 34,32 | -2,50% | 1.131.037,00 |
| 02.10.2025 | 34,56 | 35,48 | 34,14 | 35,20 | 0,83% | 925.751,00 |
| 01.10.2025 | 35,31 | 35,55 | 33,98 | 34,91 | -1,44% | 1.338.395,00 |
| 30.09.2025 | 35,17 | 36,09 | 35,02 | 35,42 | -1,03% | 1.079.331,00 |
| 29.09.2025 | 36,54 | 36,73 | 34,08 | 35,79 | -3,71% | 1.919.017,00 |
| 26.09.2025 | 37,74 | 37,76 | 36,72 | 37,17 | -1,77% | 1.394.943,00 |
| 25.09.2025 | 36,78 | 38,21 | 36,78 | 37,84 | 1,39% | 1.210.763,00 |
| 24.09.2025 | 37,35 | 38,36 | 37,00 | 37,32 | 0,19% | 1.348.686,00 |