35,527$
-1,67%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,48 | 36,65 | 35,72 | 35,72 | -1,14% | - |
| 14.10.2025 | 35,36 | 37,00 | 35,22 | 36,13 | 1,32% | 635.354,00 |
| 13.10.2025 | 33,43 | 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 | 35,36 | 37,35 | 35,12 | 37,02 | 5,29% | 975.675,00 |
| 07.10.2025 | 35,52 | 35,88 | 34,40 | 35,16 | -0,23% | 1.175.010,00 |
| 06.10.2025 | 34,65 | 35,75 | 34,30 | 35,24 | 0,52% | 965.975,00 |
| 03.10.2025 | 35,42 | 36,20 | 35,05 | 35,06 | -0,40% | - |
| 02.10.2025 | 34,80 | 35,48 | 34,14 | 35,20 | 0,83% | 925.751,00 |
| 01.10.2025 | 35,21 | 35,55 | 33,98 | 34,91 | -1,44% | 1.338.395,00 |
| 30.09.2025 | 35,14 | 36,09 | 35,02 | 35,42 | -1,03% | 1.079.331,00 |
| 29.09.2025 | 36,64 | 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 | 37,30 | 38,36 | 37,00 | 37,32 | 0,19% | 1.348.686,00 |
| 23.09.2025 | 35,57 | 38,60 | 35,45 | 37,25 | 5,76% | 2.121.184,00 |
| 22.09.2025 | 35,28 | 35,51 | 34,37 | 35,22 | 0,71% | 1.285.802,00 |
| 19.09.2025 | 35,72 | 35,76 | 34,62 | 34,97 | -1,85% | 2.816.251,00 |
| 18.09.2025 | 35,20 | 35,95 | 34,88 | 35,63 | 1,02% | 1.683.516,00 |
| 17.09.2025 | 35,00 | 35,69 | 34,45 | 35,27 | -0,45% | 1.451.429,00 |
| 16.09.2025 | 34,00 | 36,08 | 33,68 | 35,43 | 6,11% | 1.812.329,00 |
| 15.09.2025 | 32,81 | 33,78 | 32,24 | 33,39 | 1,74% | 1.451.626,00 |
| 12.09.2025 | 33,94 | 33,97 | 32,65 | 32,82 | -2,73% | 1.137.601,00 |
| 11.09.2025 | 34,15 | 34,74 | 33,14 | 33,74 | 1,41% | 2.096.187,00 |
| 10.09.2025 | 36,00 | 36,39 | 33,16 | 33,27 | -8,09% | 1.806.497,00 |
| 09.09.2025 | 33,97 | 36,26 | 33,84 | 36,20 | 8,00% | 1.568.028,00 |
| 08.09.2025 | 34,30 | 34,30 | 32,70 | 33,52 | -1,06% | 1.196.716,00 |
| 05.09.2025 | 33,64 | 34,39 | 32,96 | 33,88 | -0,82% | 1.256.442,00 |
| 04.09.2025 | 34,68 | 35,52 | 34,03 | 34,16 | -2,68% | 1.309.154,00 |
| 03.09.2025 | 34,54 | 35,94 | 34,54 | 35,10 | -0,82% | 1.217.599,00 |
| 02.09.2025 | 34,06 | 35,41 | 34,06 | 35,39 | 2,17% | 2.036.923,00 |
| 29.08.2025 | 33,94 | 34,81 | 33,38 | 34,64 | 2,27% | 1.698.994,00 |
| 28.08.2025 | 33,88 | 34,56 | 33,81 | 33,87 | -0,88% | 1.585.790,00 |
| 27.08.2025 | 32,31 | 34,22 | 32,04 | 34,17 | 5,95% | 1.721.162,00 |
| 26.08.2025 | 32,45 | 32,62 | 32,01 | 32,25 | -0,77% | 1.514.589,00 |
| 25.08.2025 | 31,23 | 32,75 | 31,23 | 32,50 | 4,17% | 2.052.530,00 |
| 22.08.2025 | 30,10 | 31,81 | 27,84 | 31,20 | 3,55% | 3.208.082,00 |
| 21.08.2025 | 31,87 | 31,92 | 29,69 | 30,13 | -5,10% | 2.284.349,00 |
| 20.08.2025 | 30,28 | 31,97 | 30,05 | 31,75 | 5,48% | 2.280.291,00 |
| 19.08.2025 | 29,95 | 30,74 | 29,67 | 30,10 | 0,40% | 1.438.825,00 |
| 18.08.2025 | 28,90 | 30,13 | 28,66 | 29,98 | 3,34% | 1.419.276,00 |
| 15.08.2025 | 28,27 | 29,20 | 27,91 | 29,01 | 2,80% | 1.523.845,00 |
| 14.08.2025 | 28,60 | 28,60 | 27,76 | 28,22 | -2,08% | 1.584.562,00 |
| 13.08.2025 | 28,14 | 29,19 | 28,00 | 28,82 | 2,42% | 1.792.635,00 |
| 12.08.2025 | 27,83 | 28,74 | 27,42 | 28,14 | 3,34% | 1.166.241,00 |
| 11.08.2025 | 27,81 | 27,92 | 27,10 | 27,23 | -0,26% | 764.839,00 |
| 08.08.2025 | 27,31 | 28,07 | 26,92 | 27,30 | 0,63% | 1.117.709,00 |
| 07.08.2025 | 27,33 | 27,99 | 26,88 | 27,13 | 0,15% | 1.619.020,00 |
| 06.08.2025 | 30,77 | 31,58 | 26,83 | 27,09 | -11,12% | 2.357.074,00 |
| 05.08.2025 | 30,55 | 31,06 | 30,00 | 30,48 | -0,16% | 1.896.811,00 |
| 04.08.2025 | 30,15 | 30,53 | 29,85 | 30,53 | 1,83% | 848.777,00 |
| 01.08.2025 | 31,34 | 31,34 | 29,73 | 29,98 | -4,46% | 1.414.292,00 |
| 31.07.2025 | 31,50 | 31,78 | 30,51 | 31,38 | -1,88% | 1.519.959,00 |
| 30.07.2025 | 32,48 | 32,77 | 31,60 | 31,98 | -2,71% | 1.167.873,00 |
| 29.07.2025 | 32,28 | 33,28 | 31,76 | 32,87 | 2,56% | 948.534,00 |
| 28.07.2025 | 31,84 | 32,43 | 31,63 | 32,05 | 1,97% | 894.201,00 |
| 25.07.2025 | 31,85 | 31,86 | 30,97 | 31,43 | 0,10% | 634.925,00 |
| 24.07.2025 | 32,58 | 32,58 | 30,83 | 31,40 | -3,71% | 1.371.410,00 |
| 23.07.2025 | 32,01 | 32,93 | 31,77 | 32,61 | 1,12% | 910.639,00 |
| 22.07.2025 | 32,83 | 33,20 | 32,14 | 32,25 | -0,43% | 951.563,00 |
| 21.07.2025 | 32,20 | 32,93 | 31,97 | 32,39 | 1,47% | 913.188,00 |
| 18.07.2025 | 32,95 | 33,28 | 31,84 | 31,92 | -1,27% | 1.030.000,00 |
| 17.07.2025 | 32,89 | 33,37 | 32,06 | 32,33 | -1,25% | 1.070.215,00 |
| 16.07.2025 | 34,49 | 35,13 | 32,47 | 32,74 | -5,16% | 1.433.845,00 |
| 15.07.2025 | 34,34 | 34,99 | 34,14 | 34,52 | 0,85% | 1.111.345,00 |
| 14.07.2025 | 34,81 | 34,96 | 33,60 | 34,23 | -2,37% | 1.173.411,00 |
| 11.07.2025 | 34,68 | 35,32 | 34,17 | 35,06 | 1,24% | 1.201.079,00 |
| 10.07.2025 | 32,51 | 34,82 | 32,20 | 34,63 | 5,77% | 1.271.017,00 |
| 09.07.2025 | 31,59 | 32,76 | 31,30 | 32,74 | 3,22% | 1.318.399,00 |
| 08.07.2025 | 31,47 | 31,82 | 30,85 | 31,72 | 1,57% | 1.629.300,00 |
| 07.07.2025 | 30,85 | 31,57 | 30,72 | 31,23 | -0,70% | 994.065,00 |
| 03.07.2025 | 30,05 | 31,66 | 29,90 | 31,45 | 5,43% | 1.762.031,00 |
| 02.07.2025 | 28,21 | 29,85 | 28,02 | 29,83 | 5,93% | 2.135.250,00 |
| 01.07.2025 | 26,62 | 28,72 | 26,62 | 28,16 | 6,14% | 2.042.251,00 |
| 30.06.2025 | 26,71 | 27,18 | 26,41 | 26,53 | -0,26% | 1.531.562,00 |
| 27.06.2025 | 26,26 | 26,62 | 25,81 | 26,60 | 0,19% | 2.210.318,00 |
| 26.06.2025 | 26,68 | 27,35 | 26,54 | 26,55 | -1,45% | 1.243.356,00 |
| 25.06.2025 | 26,70 | 27,36 | 26,33 | 26,94 | 0,64% | 1.592.437,00 |
| 24.06.2025 | 26,07 | 26,94 | 25,96 | 26,77 | 0,71% | 1.906.709,00 |
| 23.06.2025 | 28,09 | 28,35 | 26,49 | 26,58 | -4,63% | 2.356.924,00 |
| 20.06.2025 | 27,54 | 28,30 | 27,20 | 27,87 | 1,75% | 3.088.016,00 |
| 18.06.2025 | 27,54 | 28,06 | 27,18 | 27,39 | -0,80% | 2.199.931,00 |
| 17.06.2025 | 26,48 | 27,96 | 26,28 | 27,61 | 4,78% | 2.223.161,00 |
| 16.06.2025 | 24,36 | 26,41 | 24,25 | 26,35 | 7,59% | 1.765.043,00 |
| 13.06.2025 | 24,12 | 24,76 | 23,75 | 24,49 | 2,17% | 1.389.989,00 |
| 12.06.2025 | 23,65 | 23,99 | 22,82 | 23,97 | 1,52% | 808.309,00 |
| 11.06.2025 | 22,48 | 23,85 | 22,30 | 23,61 | 5,45% | 1.385.400,00 |
| 10.06.2025 | 21,58 | 22,47 | 21,57 | 22,39 | 4,92% | 1.205.366,00 |
| 09.06.2025 | 21,55 | 21,85 | 21,01 | 21,34 | -0,74% | 974.801,00 |
| 06.06.2025 | 21,68 | 22,00 | 21,44 | 21,50 | 0,33% | 679.611,00 |
| 05.06.2025 | 21,15 | 21,64 | 20,89 | 21,43 | 1,81% | 732.615,00 |
| 04.06.2025 | 21,95 | 22,05 | 20,74 | 21,05 | -3,66% | 1.547.971,00 |
| 03.06.2025 | 21,98 | 22,59 | 21,54 | 21,85 | -0,64% | 1.217.481,00 |
| 02.06.2025 | 22,19 | 22,29 | 21,39 | 21,99 | 1,85% | 994.520,00 |
| 30.05.2025 | 21,89 | 22,55 | 21,34 | 21,59 | -1,86% | 1.670.199,00 |
| 29.05.2025 | 21,87 | 22,01 | 21,34 | 22,00 | 1,38% | 923.715,00 |
| 28.05.2025 | 21,98 | 21,99 | 21,40 | 21,70 | -3,43% | 1.202.401,00 |
| 27.05.2025 | 22,03 | 22,52 | 21,72 | 22,47 | 2,60% | 981.324,00 |
| 23.05.2025 | 21,00 | 22,03 | 20,90 | 21,90 | 1,77% | 1.626.781,00 |