56,041$
-0,78%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 57,00 | 57,53 | 55,28 | 56,16 | -0,57% | 1.284.672,00 |
| 28.05.2026 | 57,42 | 57,87 | 55,59 | 56,48 | 0,05% | 823.344,00 |
| 27.05.2026 | 55,84 | 57,02 | 55,35 | 56,45 | 0,09% | 1.443.439,00 |
| 26.05.2026 | 57,83 | 59,68 | 56,34 | 56,40 | -4,13% | 688.749,00 |
| 22.05.2026 | 57,55 | 59,22 | 57,05 | 58,83 | 1,78% | 827.689,00 |
| 21.05.2026 | 61,90 | 62,23 | 56,04 | 57,80 | -4,93% | 1.381.813,00 |
| 20.05.2026 | 61,70 | 62,31 | 59,52 | 60,80 | -1,35% | 1.187.428,00 |
| 19.05.2026 | 59,23 | 62,13 | 58,70 | 61,63 | 4,83% | 1.489.589,00 |
| 18.05.2026 | 58,24 | 60,98 | 56,30 | 58,79 | 0,84% | 1.636.775,00 |
| 15.05.2026 | 60,34 | 61,95 | 58,18 | 58,30 | -3,12% | 1.732.101,00 |
| 14.05.2026 | 59,84 | 61,04 | 59,08 | 60,18 | -0,56% | 849.311,00 |
| 13.05.2026 | 64,08 | 64,08 | 59,21 | 60,52 | -4,06% | 1.144.699,00 |
| 12.05.2026 | 64,28 | 65,06 | 63,03 | 63,08 | -2,20% | 1.094.321,00 |
| 11.05.2026 | 65,10 | 65,99 | 64,00 | 64,50 | 0,20% | 1.363.452,00 |
| 08.05.2026 | 62,25 | 65,66 | 61,20 | 64,37 | 3,41% | 1.084.266,00 |
| 07.05.2026 | 60,38 | 62,36 | 58,64 | 62,25 | -0,06% | 1.442.225,00 |
| 06.05.2026 | 58,03 | 63,98 | 56,11 | 62,29 | -9,99% | 2.928.968,00 |
| 05.05.2026 | 66,72 | 70,39 | 66,55 | 69,20 | 2,73% | 1.492.726,00 |
| 04.05.2026 | 66,15 | 67,49 | 65,00 | 67,36 | 3,08% | 1.037.671,00 |
| 01.05.2026 | 64,82 | 67,51 | 63,28 | 65,35 | -0,49% | 890.490,00 |
| 30.04.2026 | 64,82 | 66,26 | 63,37 | 65,67 | -1,19% | 942.505,00 |
| 29.04.2026 | 64,18 | 68,00 | 63,86 | 66,46 | 6,15% | 1.669.162,00 |
| 28.04.2026 | 65,53 | 65,53 | 62,24 | 62,61 | -2,70% | 1.404.141,00 |
| 27.04.2026 | 65,71 | 66,63 | 64,19 | 64,35 | 0,25% | 1.127.578,00 |
| 24.04.2026 | 63,60 | 64,71 | 63,22 | 64,19 | 0,63% | 751.965,00 |
| 23.04.2026 | 66,00 | 66,00 | 63,73 | 63,79 | -2,00% | 1.406.001,00 |
| 22.04.2026 | 62,96 | 65,13 | 62,36 | 65,09 | 5,73% | 1.370.941,00 |
| 21.04.2026 | 60,03 | 61,71 | 58,50 | 61,56 | 4,09% | 2.463.599,00 |
| 20.04.2026 | 58,23 | 60,05 | 58,10 | 59,14 | 3,16% | 850.115,00 |
| 17.04.2026 | 59,50 | 60,21 | 54,00 | 57,33 | -10,01% | 2.821.683,00 |
| 16.04.2026 | 62,35 | 65,32 | 62,35 | 63,71 | 2,43% | 998.527,00 |
| 15.04.2026 | 62,99 | 63,73 | 61,67 | 62,20 | -1,68% | 978.782,00 |
| 14.04.2026 | 65,89 | 66,78 | 62,82 | 63,26 | -3,87% | 1.343.009,00 |
| 13.04.2026 | 64,34 | 66,00 | 63,94 | 65,81 | 4,84% | 1.435.772,00 |
| 10.04.2026 | 60,26 | 63,00 | 59,39 | 62,77 | 5,57% | 1.419.263,00 |
| 09.04.2026 | 61,62 | 62,80 | 58,18 | 59,46 | -2,06% | 1.383.339,00 |
| 08.04.2026 | 58,14 | 61,35 | 56,24 | 60,71 | -6,04% | 2.302.957,00 |
| 07.04.2026 | 64,93 | 67,39 | 64,26 | 64,61 | -0,28% | 951.863,00 |
| 06.04.2026 | 63,58 | 64,86 | 62,60 | 64,79 | -0,15% | 639.755,00 |
| 02.04.2026 | 64,76 | 66,32 | 63,52 | 64,89 | 5,22% | 1.624.051,00 |
| 01.04.2026 | 60,78 | 62,63 | 59,45 | 61,67 | -1,55% | 1.807.677,00 |
| 31.03.2026 | 63,12 | 65,91 | 60,60 | 62,64 | -1,97% | 1.503.191,00 |
| 30.03.2026 | 66,75 | 66,75 | 63,51 | 63,90 | -2,70% | 1.222.137,00 |
| 27.03.2026 | 63,00 | 66,75 | 62,26 | 65,67 | 4,22% | 1.541.385,00 |
| 26.03.2026 | 61,81 | 63,36 | 61,78 | 63,01 | 2,52% | 1.128.816,00 |
| 25.03.2026 | 60,00 | 63,68 | 59,29 | 61,46 | -0,39% | 1.779.689,00 |
| 24.03.2026 | 58,30 | 62,64 | 58,30 | 61,70 | 7,87% | 1.564.497,00 |
| 23.03.2026 | 57,70 | 60,21 | 56,45 | 57,20 | -6,83% | 2.698.798,00 |
| 20.03.2026 | 58,42 | 61,70 | 56,84 | 61,39 | 5,81% | 3.409.739,00 |
| 19.03.2026 | 56,57 | 60,13 | 56,57 | 58,02 | 3,57% | 2.082.082,00 |
| 18.03.2026 | 53,24 | 56,07 | 53,24 | 56,02 | 5,82% | 1.417.910,00 |
| 17.03.2026 | 54,20 | 55,18 | 52,24 | 52,94 | -0,34% | 1.252.118,00 |
| 16.03.2026 | 53,99 | 55,31 | 52,80 | 53,12 | -1,30% | 1.192.511,00 |
| 13.03.2026 | 52,53 | 54,72 | 51,35 | 53,82 | 1,28% | 1.242.213,00 |
| 12.03.2026 | 51,76 | 54,23 | 51,76 | 53,14 | 4,36% | 1.808.517,00 |
| 11.03.2026 | 48,50 | 51,28 | 48,17 | 50,92 | 6,02% | 1.351.443,00 |
| 10.03.2026 | 46,85 | 48,94 | 46,38 | 48,03 | 2,23% | 1.623.566,00 |
| 09.03.2026 | 49,82 | 49,82 | 46,47 | 46,98 | -3,87% | 1.912.030,00 |
| 06.03.2026 | 50,28 | 51,09 | 48,69 | 48,87 | -2,20% | 1.126.326,00 |
| 05.03.2026 | 49,90 | 51,55 | 49,66 | 49,97 | 0,58% | 2.729.659,00 |
| 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 |