74,010$
1,09%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 73,89 | 75,03 | 73,13 | 73,97 | 1,04% | 964.207,00 |
| 15.07.2026 | 72,88 | 74,64 | 71,22 | 73,21 | -0,46% | 971.533,00 |
| 14.07.2026 | 72,46 | 73,80 | 71,62 | 73,55 | 3,71% | 938.349,00 |
| 13.07.2026 | 67,71 | 71,29 | 67,69 | 70,92 | 7,81% | 885.567,00 |
| 10.07.2026 | 66,34 | 66,62 | 64,55 | 65,78 | 0,37% | 779.410,00 |
| 09.07.2026 | 67,72 | 68,77 | 64,72 | 65,54 | -4,42% | 1.172.096,00 |
| 08.07.2026 | 63,92 | 68,58 | 63,92 | 68,57 | 11,57% | 1.496.191,00 |
| 07.07.2026 | 60,87 | 61,73 | 59,08 | 61,46 | 1,19% | 832.609,00 |
| 06.07.2026 | 58,50 | 62,17 | 58,20 | 60,74 | 3,85% | 933.888,00 |
| 02.07.2026 | 57,92 | 59,80 | 57,86 | 58,49 | -0,53% | 803.098,00 |
| 01.07.2026 | 56,35 | 58,98 | 56,32 | 58,80 | 4,85% | 810.475,00 |
| 30.06.2026 | 57,31 | 57,78 | 55,65 | 56,08 | -1,04% | 735.084,00 |
| 29.06.2026 | 55,25 | 57,94 | 55,25 | 56,67 | 3,73% | 903.278,00 |
| 26.06.2026 | 53,37 | 54,63 | 52,83 | 54,63 | 0,92% | 1.426.111,00 |
| 25.06.2026 | 51,06 | 54,16 | 50,97 | 54,13 | 5,60% | 689.975,00 |
| 24.06.2026 | 49,70 | 51,70 | 48,92 | 51,26 | 1,10% | 1.026.710,00 |
| 23.06.2026 | 51,34 | 51,38 | 50,13 | 50,70 | -0,69% | 903.913,00 |
| 22.06.2026 | 51,45 | 51,99 | 49,90 | 51,05 | -0,39% | 959.397,00 |
| 19.06.2026 | 50,88 | 51,35 | 50,87 | 51,25 | 0,71% | - |
| 18.06.2026 | 50,09 | 51,08 | 49,52 | 50,89 | 0,08% | 1.593.098,00 |
| 17.06.2026 | 52,86 | 53,41 | 50,73 | 50,85 | -3,20% | 632.782,00 |
| 16.06.2026 | 52,50 | 53,49 | 51,88 | 52,53 | -1,78% | 827.374,00 |
| 15.06.2026 | 53,16 | 54,41 | 52,52 | 53,48 | -4,19% | 1.021.007,00 |
| 12.06.2026 | 55,00 | 56,34 | 54,93 | 55,82 | 0,79% | 562.333,00 |
| 11.06.2026 | 58,69 | 59,46 | 55,00 | 55,38 | -3,90% | 695.785,00 |
| 10.06.2026 | 56,13 | 58,41 | 55,80 | 57,63 | 5,47% | 601.237,00 |
| 09.06.2026 | 57,34 | 58,00 | 54,13 | 54,64 | -4,36% | 850.144,00 |
| 08.06.2026 | 56,86 | 58,57 | 56,54 | 57,13 | 2,64% | 701.162,00 |
| 05.06.2026 | 55,28 | 56,85 | 54,81 | 55,66 | 0,20% | 865.322,00 |
| 04.06.2026 | 55,50 | 56,66 | 55,05 | 55,55 | -2,87% | 667.114,00 |
| 03.06.2026 | 57,96 | 59,08 | 56,87 | 57,19 | -0,02% | 849.095,00 |
| 02.06.2026 | 56,76 | 58,23 | 56,01 | 57,20 | 0,18% | 714.749,00 |
| 01.06.2026 | 57,00 | 59,06 | 56,32 | 57,10 | 1,67% | 896.457,00 |
| 29.05.2026 | 57,00 | 57,53 | 55,28 | 56,16 | -0,57% | 1.286.925,00 |
| 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 |