61,680$
-1,53%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.502.682,00 |
| 30.03.2026 | 66,75 | 66,75 | 63,51 | 63,90 | -2,70% | 1.220.931,00 |
| 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% | 1.124.387,00 |
| 25.03.2026 | 60,00 | 63,68 | 59,29 | 61,46 | -0,39% | 1.775.125,00 |
| 24.03.2026 | 58,30 | 62,64 | 58,30 | 61,70 | 7,87% | 1.562.735,00 |
| 23.03.2026 | 57,70 | 60,21 | 56,45 | 57,20 | -6,83% | 2.696.190,00 |
| 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% | 2.075.649,00 |
| 18.03.2026 | 53,24 | 56,07 | 53,24 | 56,02 | 5,82% | 1.397.099,00 |
| 17.03.2026 | 54,20 | 55,18 | 52,24 | 52,94 | -0,34% | 1.251.777,00 |
| 16.03.2026 | 53,99 | 55,31 | 52,80 | 53,12 | -1,30% | 1.192.512,00 |
| 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 | -0,05% | 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 |
| 02.01.2026 | 35,26 | 36,03 | 35,10 | 35,82 | 1,94% | 819.014,00 |
| 31.12.2025 | 35,48 | 35,62 | 34,85 | 35,14 | -1,10% | 1.003.891,00 |
| 30.12.2025 | 36,00 | 36,68 | 35,41 | 35,53 | 0,31% | 781.405,00 |
| 29.12.2025 | 35,24 | 36,24 | 34,46 | 35,42 | 1,17% | 1.336.244,00 |
| 26.12.2025 | 35,01 | 35,47 | 34,86 | 35,01 | -1,41% | 1.104.443,00 |
| 24.12.2025 | 35,20 | 35,64 | 34,53 | 35,51 | 0,45% | 816.242,00 |
| 23.12.2025 | 36,36 | 36,67 | 35,00 | 35,35 | -2,48% | 1.459.821,00 |
| 22.12.2025 | 38,52 | 39,03 | 36,13 | 36,25 | -4,02% | 1.319.429,00 |
| 19.12.2025 | 38,11 | 38,82 | 37,30 | 37,77 | -0,26% | 2.819.065,00 |
| 18.12.2025 | 38,71 | 38,71 | 37,55 | 37,87 | -1,69% | 945.425,00 |
| 17.12.2025 | 39,15 | 39,26 | 37,81 | 38,52 | -1,10% | 1.131.556,00 |
| 16.12.2025 | 39,76 | 40,29 | 38,37 | 38,95 | -3,47% | 1.597.878,00 |
| 15.12.2025 | 40,68 | 40,77 | 39,68 | 40,35 | -0,69% | 1.241.138,00 |
| 12.12.2025 | 42,51 | 42,69 | 40,40 | 40,63 | -3,03% | 1.679.114,00 |
| 11.12.2025 | 42,02 | 42,72 | 40,95 | 41,90 | -2,38% | 1.146.197,00 |
| 10.12.2025 | 42,73 | 43,22 | 41,24 | 42,92 | -0,39% | 984.122,00 |
| 09.12.2025 | 43,23 | 43,69 | 42,23 | 43,09 | -0,09% | 784.713,00 |
| 08.12.2025 | 43,30 | 43,87 | 42,22 | 43,13 | -1,30% | 741.278,00 |
| 05.12.2025 | 44,31 | 44,86 | 43,61 | 43,70 | -0,86% | 670.142,00 |
| 04.12.2025 | 44,76 | 44,78 | 43,25 | 44,08 | -1,32% | 771.925,00 |
| 03.12.2025 | 46,31 | 46,63 | 43,87 | 44,67 | -3,10% | 837.313,00 |
| 02.12.2025 | 47,55 | 47,55 | 44,51 | 46,10 | -2,33% | 857.826,00 |
| 01.12.2025 | 45,89 | 47,35 | 45,88 | 47,20 | 3,40% | 1.048.865,00 |
| 28.11.2025 | 45,89 | 46,13 | 45,21 | 45,65 | 2,01% | 422.038,00 |
| 26.11.2025 | 45,00 | 45,80 | 44,72 | 44,75 | -0,56% | 1.030.173,00 |
| 25.11.2025 | 44,97 | 46,29 | 43,81 | 45,00 | 0,87% | 1.328.392,00 |
| 24.11.2025 | 44,26 | 45,06 | 43,00 | 44,61 | 0,79% | 1.086.792,00 |
| 21.11.2025 | 42,59 | 44,73 | 41,95 | 44,26 | 4,41% | 971.544,00 |
| 20.11.2025 | 44,41 | 45,35 | 42,18 | 42,39 | -3,88% | 1.381.327,00 |
| 19.11.2025 | 45,07 | 45,50 | 43,47 | 44,10 | -4,69% | 1.334.988,00 |
| 18.11.2025 | 45,14 | 46,92 | 44,63 | 46,27 | 2,85% | 1.962.353,00 |
| 17.11.2025 | 43,81 | 48,40 | 43,00 | 44,99 | 2,72% | 4.189.460,00 |
| 14.11.2025 | 41,99 | 44,47 | 41,37 | 43,80 | 6,49% | 832.394,00 |
| 13.11.2025 | 40,66 | 41,64 | 40,26 | 41,13 | 0,15% | 989.429,00 |
| 12.11.2025 | 43,37 | 43,53 | 40,77 | 41,07 | -6,85% | 1.636.113,00 |
| 11.11.2025 | 43,97 | 44,52 | 42,69 | 44,09 | 1,78% | 1.081.241,00 |
| 10.11.2025 | 41,48 | 43,82 | 40,29 | 43,32 | 5,27% | 1.208.952,00 |
| 07.11.2025 | 40,93 | 41,63 | 40,00 | 41,15 | 0,98% | 1.238.291,00 |
| 06.11.2025 | 38,86 | 41,82 | 38,86 | 40,75 | 8,29% | 1.563.388,00 |