19,840$
-2,94%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 20,48 | 20,76 | 19,74 | 19,86 | -2,84% | 1.008.991,00 |
| 05.09.2024 | 21,46 | 21,46 | 20,31 | 20,44 | -4,58% | 871.984,00 |
| 04.09.2024 | 21,72 | 21,84 | 21,22 | 21,42 | -1,20% | 802.219,00 |
| 03.09.2024 | 22,01 | 22,04 | 21,41 | 21,68 | -3,39% | 687.920,00 |
| 30.08.2024 | 22,00 | 22,62 | 21,99 | 22,44 | 1,77% | 856.341,00 |
| 29.08.2024 | 21,92 | 22,09 | 21,42 | 22,05 | 2,32% | 1.421.355,00 |
| 28.08.2024 | 21,58 | 21,78 | 21,38 | 21,55 | -0,37% | 686.103,00 |
| 27.08.2024 | 21,77 | 21,81 | 21,31 | 21,63 | -0,78% | 705.724,00 |
| 26.08.2024 | 22,75 | 22,79 | 21,79 | 21,80 | -3,28% | 781.661,00 |
| 23.08.2024 | 22,23 | 22,62 | 21,99 | 22,54 | 2,27% | 759.491,00 |
| 22.08.2024 | 22,17 | 22,29 | 21,82 | 22,04 | -0,77% | 753.092,00 |
| 21.08.2024 | 22,11 | 22,50 | 21,86 | 22,21 | 1,69% | 866.058,00 |
| 20.08.2024 | 22,97 | 22,97 | 21,65 | 21,84 | -5,00% | 1.293.669,00 |
| 19.08.2024 | 23,88 | 23,98 | 22,80 | 22,99 | -3,93% | 1.257.258,00 |
| 16.08.2024 | 23,53 | 24,14 | 23,40 | 23,93 | 0,67% | 544.523,00 |
| 15.08.2024 | 23,42 | 24,12 | 23,28 | 23,77 | 3,44% | 772.325,00 |
| 14.08.2024 | 23,28 | 23,43 | 22,91 | 22,98 | -0,73% | 825.672,00 |
| 13.08.2024 | 23,29 | 23,56 | 23,06 | 23,15 | -1,66% | 730.386,00 |
| 12.08.2024 | 24,47 | 24,59 | 23,29 | 23,54 | -3,52% | 1.049.124,00 |
| 09.08.2024 | 24,51 | 24,77 | 23,71 | 24,40 | -1,17% | 1.122.818,00 |
| 08.08.2024 | 24,30 | 25,15 | 24,22 | 24,69 | 2,45% | 720.785,00 |
| 07.08.2024 | 25,40 | 26,21 | 23,68 | 24,10 | 1,73% | 1.116.858,00 |
| 06.08.2024 | 23,51 | 24,04 | 23,27 | 23,69 | 0,51% | 1.049.493,00 |
| 05.08.2024 | 23,20 | 23,78 | 22,54 | 23,57 | -2,48% | 872.863,00 |
| 02.08.2024 | 24,91 | 25,11 | 24,03 | 24,17 | -5,59% | 1.011.198,00 |
| 01.08.2024 | 26,58 | 26,92 | 25,20 | 25,60 | -3,58% | 1.104.631,00 |
| 31.07.2024 | 26,59 | 27,45 | 26,18 | 26,55 | 1,45% | 1.364.461,00 |
| 30.07.2024 | 24,95 | 26,20 | 24,95 | 26,17 | 4,85% | 856.471,00 |
| 29.07.2024 | 25,42 | 25,49 | 24,68 | 24,96 | -1,62% | 413.989,00 |
| 26.07.2024 | 24,96 | 25,40 | 24,62 | 25,37 | 2,26% | 622.606,00 |
| 25.07.2024 | 23,89 | 25,06 | 23,75 | 24,81 | 3,81% | 664.063,00 |
| 24.07.2024 | 23,75 | 24,10 | 23,54 | 23,90 | 0,76% | 733.832,00 |
| 23.07.2024 | 23,69 | 24,02 | 23,39 | 23,72 | 0,08% | 672.528,00 |
| 22.07.2024 | 23,63 | 23,77 | 22,79 | 23,70 | 0,30% | 868.834,00 |
| 19.07.2024 | 23,49 | 23,74 | 23,04 | 23,63 | 0,51% | 616.996,00 |
| 18.07.2024 | 24,58 | 24,80 | 23,29 | 23,51 | -4,97% | 821.894,00 |
| 17.07.2024 | 24,74 | 25,55 | 24,54 | 24,74 | 0,65% | 721.916,00 |
| 16.07.2024 | 23,90 | 24,62 | 23,70 | 24,58 | 2,85% | 662.485,00 |
| 15.07.2024 | 24,30 | 24,32 | 23,84 | 23,90 | -0,50% | 584.380,00 |
| 12.07.2024 | 24,27 | 24,35 | 23,46 | 24,02 | 0,13% | 811.936,00 |
| 11.07.2024 | 23,20 | 24,05 | 22,78 | 23,99 | 4,58% | 1.075.608,00 |
| 10.07.2024 | 23,50 | 23,58 | 22,77 | 22,94 | -2,84% | 937.450,00 |
| 09.07.2024 | 24,11 | 24,37 | 23,60 | 23,61 | -3,20% | 764.829,00 |
| 08.07.2024 | 24,42 | 25,00 | 24,24 | 24,39 | -0,93% | 683.842,00 |
| 05.07.2024 | 25,64 | 25,70 | 24,62 | 24,62 | -4,50% | 599.768,00 |
| 03.07.2024 | 25,70 | 26,06 | 25,55 | 25,78 | 0,31% | 413.451,00 |
| 02.07.2024 | 25,68 | 26,72 | 25,54 | 25,70 | 1,58% | 889.979,00 |
| 01.07.2024 | 25,37 | 25,63 | 25,04 | 25,30 | 0,20% | 868.827,00 |
| 28.06.2024 | 25,07 | 25,59 | 24,64 | 25,25 | 2,14% | 2.452.919,00 |
| 27.06.2024 | 25,16 | 25,40 | 24,62 | 24,72 | -0,84% | 884.706,00 |
| 26.06.2024 | 24,55 | 24,98 | 24,20 | 24,93 | 1,47% | 865.783,00 |
| 25.06.2024 | 24,22 | 24,68 | 24,00 | 24,57 | 0,66% | 788.573,00 |
| 24.06.2024 | 23,90 | 24,55 | 23,85 | 24,41 | 2,48% | 963.880,00 |
| 21.06.2024 | 24,68 | 24,70 | 23,78 | 23,82 | -3,09% | 2.620.144,00 |
| 20.06.2024 | 24,48 | 24,94 | 24,33 | 24,58 | 0,41% | 746.723,00 |
| 18.06.2024 | 24,99 | 25,26 | 24,43 | 24,48 | -1,57% | 598.027,00 |
| 17.06.2024 | 24,35 | 25,01 | 24,19 | 24,87 | 1,47% | 724.535,00 |
| 14.06.2024 | 25,01 | 25,12 | 24,46 | 24,51 | -2,89% | 504.984,00 |
| 13.06.2024 | 25,17 | 25,47 | 24,77 | 25,24 | 0,76% | 598.824,00 |
| 12.06.2024 | 25,66 | 25,94 | 24,93 | 25,05 | -0,60% | 631.319,00 |
| 11.06.2024 | 24,82 | 25,32 | 24,56 | 25,20 | 0,80% | 669.868,00 |
| 10.06.2024 | 24,98 | 25,40 | 24,39 | 25,00 | -0,83% | 990.407,00 |
| 07.06.2024 | 24,84 | 25,53 | 24,64 | 25,21 | 0,92% | 552.866,00 |
| 06.06.2024 | 24,99 | 25,32 | 24,94 | 24,98 | -0,04% | 542.084,00 |
| 05.06.2024 | 25,66 | 25,66 | 24,77 | 24,99 | -1,73% | 700.060,00 |
| 04.06.2024 | 25,58 | 25,76 | 25,30 | 25,43 | -1,59% | 681.757,00 |
| 03.06.2024 | 27,08 | 27,28 | 25,77 | 25,84 | -4,79% | 778.198,00 |
| 31.05.2024 | 26,52 | 27,31 | 26,44 | 27,14 | 3,04% | 744.673,00 |
| 30.05.2024 | 26,69 | 26,80 | 26,29 | 26,34 | -1,31% | 511.615,00 |
| 29.05.2024 | 27,00 | 27,17 | 26,47 | 26,69 | -1,80% | 587.538,00 |
| 28.05.2024 | 27,52 | 27,82 | 27,09 | 27,18 | -0,37% | 419.974,00 |
| 24.05.2024 | 27,97 | 28,15 | 27,18 | 27,28 | -1,30% | 389.654,00 |
| 23.05.2024 | 27,83 | 27,90 | 27,14 | 27,64 | -0,18% | 594.630,00 |
| 22.05.2024 | 27,97 | 28,14 | 27,49 | 27,69 | -1,77% | 505.044,00 |
| 21.05.2024 | 28,45 | 28,65 | 28,16 | 28,19 | -1,30% | 330.917,00 |
| 20.05.2024 | 28,89 | 28,89 | 28,40 | 28,56 | -1,14% | 537.295,00 |
| 17.05.2024 | 28,94 | 29,32 | 28,84 | 28,89 | 0,10% | 451.564,00 |
| 16.05.2024 | 27,92 | 28,89 | 27,90 | 28,86 | 3,22% | 624.705,00 |
| 15.05.2024 | 28,34 | 28,57 | 27,75 | 27,96 | -1,41% | 639.741,00 |
| 14.05.2024 | 28,68 | 28,82 | 28,00 | 28,36 | -1,01% | 646.781,00 |
| 13.05.2024 | 29,54 | 29,61 | 28,64 | 28,65 | -2,19% | 577.534,00 |
| 10.05.2024 | 29,53 | 29,70 | 28,84 | 29,29 | -1,11% | 913.191,00 |
| 09.05.2024 | 29,23 | 29,94 | 29,01 | 29,62 | 1,89% | 944.172,00 |
| 08.05.2024 | 29,27 | 29,52 | 28,83 | 29,07 | -2,35% | 897.828,00 |
| 07.05.2024 | 29,11 | 30,90 | 28,14 | 29,77 | -1,85% | 1.483.688,00 |
| 06.05.2024 | 31,04 | 31,20 | 30,31 | 30,33 | -1,65% | 1.080.937,00 |
| 03.05.2024 | 31,27 | 31,38 | 30,70 | 30,84 | -0,55% | 595.952,00 |
| 02.05.2024 | 30,85 | 31,11 | 30,36 | 31,01 | 1,71% | 656.837,00 |
| 01.05.2024 | 31,05 | 31,27 | 30,25 | 30,49 | -1,01% | 725.059,00 |
| 30.04.2024 | 32,11 | 32,22 | 30,68 | 30,80 | -5,03% | 778.162,00 |
| 29.04.2024 | 32,41 | 32,74 | 32,05 | 32,43 | 0,06% | 532.694,00 |
| 26.04.2024 | 32,09 | 32,54 | 31,92 | 32,41 | -0,15% | 701.982,00 |
| 25.04.2024 | 32,38 | 32,67 | 32,14 | 32,46 | -0,70% | 606.176,00 |
| 24.04.2024 | 32,72 | 32,91 | 32,41 | 32,69 | -0,18% | 645.603,00 |
| 23.04.2024 | 32,09 | 33,08 | 31,82 | 32,75 | 1,46% | 828.464,00 |
| 22.04.2024 | 31,82 | 32,66 | 31,72 | 32,28 | 1,64% | 578.152,00 |
| 19.04.2024 | 31,02 | 31,99 | 30,81 | 31,76 | 2,22% | 729.395,00 |
| 18.04.2024 | 32,31 | 32,39 | 31,01 | 31,07 | -3,51% | 832.434,00 |
| 17.04.2024 | 32,74 | 33,13 | 32,13 | 32,20 | -1,08% | 696.069,00 |
| 16.04.2024 | 33,16 | 33,26 | 32,36 | 32,55 | -2,57% | 554.743,00 |