17,730$
1,14%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,72 | 17,85 | 17,49 | 17,73 | 1,14% | 32.378,00 |
| 08.05.2025 | 16,92 | 17,90 | 16,86 | 17,53 | 6,05% | 1.566.491,00 |
| 07.05.2025 | 14,21 | 16,83 | 14,18 | 16,53 | 10,64% | 2.816.620,00 |
| 06.05.2025 | 14,98 | 15,29 | 14,82 | 14,94 | 0,27% | 1.167.896,00 |
| 05.05.2025 | 14,07 | 14,96 | 14,01 | 14,90 | 3,47% | 1.114.910,00 |
| 02.05.2025 | 14,50 | 14,53 | 14,00 | 14,40 | 0,42% | 969.392,00 |
| 01.05.2025 | 14,32 | 14,81 | 14,31 | 14,34 | 0,14% | 690.986,00 |
| 30.04.2025 | 14,33 | 14,38 | 13,95 | 14,32 | -1,31% | 750.562,00 |
| 29.04.2025 | 14,47 | 14,60 | 14,34 | 14,51 | -0,89% | 711.918,00 |
| 28.04.2025 | 14,37 | 14,77 | 14,33 | 14,64 | 1,81% | 879.447,00 |
| 25.04.2025 | 14,45 | 14,54 | 13,94 | 14,38 | -1,10% | 880.411,00 |
| 24.04.2025 | 14,02 | 14,74 | 14,01 | 14,54 | 3,93% | 1.546.833,00 |
| 23.04.2025 | 14,19 | 14,58 | 13,92 | 13,99 | 0,21% | 1.312.453,00 |
| 22.04.2025 | 13,61 | 14,16 | 13,61 | 13,96 | 4,57% | 1.193.400,00 |
| 21.04.2025 | 12,84 | 13,40 | 12,77 | 13,35 | 1,37% | 1.037.571,00 |
| 17.04.2025 | 12,65 | 13,37 | 12,65 | 13,17 | 4,77% | 1.209.372,00 |
| 16.04.2025 | 12,39 | 13,02 | 12,23 | 12,57 | 2,78% | 1.741.367,00 |
| 15.04.2025 | 12,49 | 12,68 | 12,17 | 12,23 | -3,47% | 1.494.979,00 |
| 14.04.2025 | 14,20 | 14,20 | 12,61 | 12,67 | -7,18% | 1.484.763,00 |
| 11.04.2025 | 13,64 | 14,02 | 13,24 | 13,65 | 0,00% | 1.253.172,00 |
| 10.04.2025 | 13,65 | 13,78 | 13,11 | 13,65 | -4,14% | 1.429.196,00 |
| 09.04.2025 | 12,79 | 14,63 | 12,60 | 14,24 | 9,04% | 1.643.306,00 |
| 08.04.2025 | 14,27 | 14,40 | 12,85 | 13,06 | -5,36% | 2.211.370,00 |
| 07.04.2025 | 12,73 | 14,04 | 12,26 | 13,80 | 6,81% | 2.803.369,00 |
| 04.04.2025 | 12,67 | 12,92 | 12,04 | 12,92 | -2,71% | 2.264.813,00 |
| 03.04.2025 | 13,55 | 13,93 | 12,86 | 13,28 | -11,41% | 2.590.161,00 |
| 02.04.2025 | 14,31 | 15,16 | 14,21 | 14,99 | 3,09% | 985.599,00 |
| 01.04.2025 | 14,31 | 14,54 | 13,98 | 14,54 | 1,96% | 1.125.389,00 |
| 31.03.2025 | 14,02 | 14,55 | 13,86 | 14,26 | 0,00% | 887.181,00 |
| 28.03.2025 | 14,68 | 14,96 | 14,08 | 14,26 | -3,65% | 900.720,00 |
| 27.03.2025 | 15,26 | 15,26 | 14,31 | 14,80 | 4,01% | 1.723.273,00 |
| 26.03.2025 | 13,99 | 14,55 | 13,99 | 14,23 | 2,45% | 1.328.149,00 |
| 25.03.2025 | 14,23 | 14,42 | 13,88 | 13,89 | -2,73% | 974.112,00 |
| 24.03.2025 | 14,18 | 14,61 | 14,08 | 14,28 | -0,21% | 1.217.259,00 |
| 21.03.2025 | 14,65 | 14,82 | 13,93 | 14,31 | -3,18% | 4.778.778,00 |
| 20.03.2025 | 14,57 | 14,83 | 14,29 | 14,78 | 1,58% | 1.167.944,00 |
| 19.03.2025 | 14,45 | 14,77 | 14,26 | 14,55 | 0,97% | 1.118.419,00 |
| 18.03.2025 | 14,89 | 14,96 | 14,10 | 14,41 | -2,17% | 1.434.443,00 |
| 17.03.2025 | 14,14 | 14,92 | 14,10 | 14,73 | 4,62% | 1.319.792,00 |
| 14.03.2025 | 13,07 | 14,10 | 12,97 | 14,08 | 8,64% | 1.401.900,00 |
| 13.03.2025 | 12,93 | 13,33 | 12,67 | 12,96 | 0,54% | 1.613.511,00 |
| 12.03.2025 | 12,66 | 13,18 | 12,31 | 12,89 | 0,62% | 1.966.551,00 |
| 11.03.2025 | 13,40 | 13,40 | 12,73 | 12,81 | -2,06% | 1.948.653,00 |
| 10.03.2025 | 13,45 | 13,56 | 12,99 | 13,08 | -0,76% | 1.646.017,00 |
| 07.03.2025 | 12,92 | 13,56 | 12,92 | 13,18 | 1,85% | 1.283.317,00 |
| 06.03.2025 | 12,38 | 13,31 | 12,33 | 12,94 | 4,35% | 3.154.179,00 |
| 05.03.2025 | 12,28 | 12,57 | 11,86 | 12,40 | -0,64% | 2.982.637,00 |
| 04.03.2025 | 12,92 | 12,94 | 12,28 | 12,48 | -5,53% | 1.886.239,00 |
| 03.03.2025 | 14,41 | 14,43 | 12,90 | 13,21 | -8,07% | 2.023.059,00 |
| 28.02.2025 | 14,13 | 14,54 | 13,86 | 14,37 | 1,91% | 1.558.690,00 |
| 27.02.2025 | 13,93 | 14,28 | 13,40 | 14,10 | 1,15% | 1.604.823,00 |
| 26.02.2025 | 15,95 | 16,52 | 13,75 | 13,94 | -9,66% | 2.906.242,00 |
| 25.02.2025 | 15,70 | 16,18 | 15,24 | 15,43 | -0,96% | 1.182.525,00 |
| 24.02.2025 | 15,77 | 15,83 | 15,40 | 15,58 | -0,26% | 1.179.989,00 |
| 21.02.2025 | 16,37 | 16,43 | 15,57 | 15,62 | -3,94% | 1.218.322,00 |
| 20.02.2025 | 15,64 | 16,57 | 15,43 | 16,26 | 3,37% | 1.299.691,00 |
| 19.02.2025 | 15,76 | 15,85 | 15,36 | 15,73 | -1,19% | 1.479.278,00 |
| 18.02.2025 | 15,83 | 16,27 | 15,76 | 15,92 | 0,51% | 1.195.643,00 |
| 14.02.2025 | 15,96 | 16,41 | 15,71 | 15,84 | 1,80% | 1.511.298,00 |
| 13.02.2025 | 15,73 | 16,23 | 15,32 | 15,56 | -2,14% | 2.221.372,00 |
| 12.02.2025 | 17,05 | 17,16 | 15,90 | 15,90 | -8,09% | 978.569,00 |
| 11.02.2025 | 17,83 | 17,93 | 17,18 | 17,30 | -1,09% | 632.964,00 |
| 10.02.2025 | 16,63 | 17,56 | 16,53 | 17,49 | 6,58% | 994.530,00 |
| 07.02.2025 | 16,91 | 17,05 | 16,38 | 16,41 | -3,19% | 783.444,00 |
| 06.02.2025 | 18,15 | 18,23 | 16,89 | 16,95 | -5,36% | 688.527,00 |
| 05.02.2025 | 17,57 | 17,95 | 17,32 | 17,91 | 0,90% | 926.897,00 |
| 04.02.2025 | 16,66 | 18,00 | 16,64 | 17,75 | 5,91% | 1.523.334,00 |
| 03.02.2025 | 16,57 | 17,10 | 16,22 | 16,76 | 0,24% | 812.848,00 |
| 31.01.2025 | 16,92 | 17,26 | 16,41 | 16,72 | -2,28% | 816.743,00 |
| 30.01.2025 | 17,63 | 17,86 | 16,90 | 17,11 | -2,40% | 494.918,00 |
| 29.01.2025 | 17,18 | 17,84 | 17,00 | 17,53 | 2,45% | 764.836,00 |
| 28.01.2025 | 17,62 | 17,95 | 16,94 | 17,11 | -2,73% | 570.803,00 |
| 27.01.2025 | 17,54 | 18,11 | 17,36 | 17,59 | 0,51% | 890.932,00 |
| 24.01.2025 | 17,82 | 18,07 | 17,48 | 17,50 | -1,02% | 844.582,00 |
| 23.01.2025 | 17,07 | 17,69 | 17,07 | 17,68 | 3,45% | 811.386,00 |
| 22.01.2025 | 17,40 | 17,87 | 17,09 | 17,09 | -2,95% | 885.869,00 |
| 21.01.2025 | 18,08 | 18,08 | 17,30 | 17,61 | -2,76% | 897.433,00 |
| 17.01.2025 | 17,77 | 18,21 | 17,60 | 18,11 | 1,68% | 916.408,00 |
| 16.01.2025 | 18,08 | 18,13 | 17,54 | 17,81 | -3,21% | 1.048.866,00 |
| 15.01.2025 | 18,15 | 18,55 | 17,85 | 18,40 | 2,39% | 948.959,00 |
| 14.01.2025 | 18,02 | 18,10 | 17,13 | 17,97 | -1,37% | 963.830,00 |
| 13.01.2025 | 17,55 | 18,72 | 17,55 | 18,22 | 4,89% | 948.149,00 |
| 10.01.2025 | 17,10 | 18,15 | 17,06 | 17,37 | 2,60% | 897.776,00 |
| 08.01.2025 | 16,76 | 16,96 | 16,30 | 16,93 | 0,18% | 627.457,00 |
| 07.01.2025 | 17,00 | 17,19 | 16,68 | 16,90 | 0,30% | 793.312,00 |
| 06.01.2025 | 16,82 | 17,46 | 16,69 | 16,85 | 0,90% | 1.118.598,00 |
| 03.01.2025 | 16,74 | 16,78 | 16,27 | 16,70 | 0,06% | 653.053,00 |
| 02.01.2025 | 16,64 | 16,89 | 16,41 | 16,69 | 1,83% | 640.392,00 |
| 31.12.2024 | 16,22 | 16,65 | 16,13 | 16,39 | 1,80% | 717.949,00 |
| 30.12.2024 | 16,23 | 16,49 | 16,00 | 16,10 | -0,56% | 537.966,00 |
| 27.12.2024 | 16,38 | 16,52 | 16,03 | 16,19 | -0,92% | 581.459,00 |
| 26.12.2024 | 16,13 | 16,39 | 15,91 | 16,34 | 1,24% | 518.186,00 |
| 24.12.2024 | 15,74 | 16,22 | 15,59 | 16,14 | 3,73% | 359.597,00 |
| 23.12.2024 | 15,05 | 15,64 | 15,05 | 15,56 | 3,11% | 768.788,00 |
| 20.12.2024 | 15,02 | 15,49 | 14,87 | 15,09 | -0,33% | 4.970.175,00 |
| 19.12.2024 | 15,98 | 16,00 | 15,05 | 15,14 | -4,30% | 1.417.164,00 |
| 18.12.2024 | 15,99 | 16,50 | 15,72 | 15,82 | -1,13% | 1.111.221,00 |
| 17.12.2024 | 15,37 | 16,12 | 15,12 | 16,00 | 3,96% | 781.412,00 |
| 16.12.2024 | 16,00 | 16,00 | 15,19 | 15,39 | -6,50% | 1.345.149,00 |
| 13.12.2024 | 15,99 | 16,51 | 15,69 | 16,46 | 1,98% | 693.799,00 |