46,070$
-5,73%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,79 | 49,82 | 46,47 | 46,98 | -3,87% | 118,00 |
| 06.03.2026 | 50,28 | 51,09 | 48,69 | 48,87 | -2,20% | 118,00 |
| 05.03.2026 | 49,90 | 51,55 | 49,66 | 49,97 | 0,58% | 2.729.256,00 |
| 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 | -0,05% | 1.224.799,00 |
| 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 | 37,54 | 39,19 | 37,40 | 38,36 | 2,81% | 1.028.808,00 |
| 13.01.2026 | 37,25 | 38,25 | 36,52 | 37,31 | 1,11% | 1.152.486,00 |
| 12.01.2026 | 36,42 | 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 | 36,03 | 38,15 | 35,42 | 37,77 | 5,03% | 1.553.113,00 |
| 07.01.2026 | 36,32 | 37,76 | 35,17 | 35,96 | 0,73% | 932.171,00 |
| 06.01.2026 | 37,45 | 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 |