18,240$
3,11%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,73 | 18,37 | 17,69 | 18,23 | 3,05% | 868.804,00 |
| 16.10.2024 | 17,24 | 17,75 | 17,16 | 17,69 | 3,45% | 1.269.093,00 |
| 15.10.2024 | 17,11 | 17,23 | 16,71 | 17,10 | -3,06% | 1.528.317,00 |
| 14.10.2024 | 18,05 | 18,07 | 17,49 | 17,64 | -3,40% | 823.879,00 |
| 11.10.2024 | 17,82 | 18,37 | 17,73 | 18,26 | 2,24% | 752.173,00 |
| 10.10.2024 | 17,86 | 18,07 | 17,68 | 17,86 | -0,11% | 816.983,00 |
| 09.10.2024 | 17,36 | 18,09 | 17,30 | 17,88 | 1,48% | 916.543,00 |
| 08.10.2024 | 18,51 | 18,51 | 17,32 | 17,62 | -5,78% | 973.414,00 |
| 07.10.2024 | 18,85 | 19,10 | 18,52 | 18,70 | -1,42% | 850.609,00 |
| 04.10.2024 | 19,55 | 19,71 | 18,64 | 18,97 | -1,81% | 961.414,00 |
| 03.10.2024 | 18,07 | 19,47 | 17,80 | 19,32 | 6,68% | 1.009.471,00 |
| 02.10.2024 | 18,32 | 18,52 | 17,75 | 18,11 | 3,31% | 1.233.133,00 |
| 01.10.2024 | 17,28 | 17,72 | 17,22 | 17,53 | -0,40% | 1.150.441,00 |
| 30.09.2024 | 17,82 | 18,09 | 17,57 | 17,60 | -1,46% | 1.446.299,00 |
| 27.09.2024 | 17,88 | 17,93 | 17,41 | 17,86 | 1,59% | 1.200.796,00 |
| 26.09.2024 | 17,22 | 18,22 | 17,06 | 17,58 | 1,68% | 1.843.082,00 |
| 25.09.2024 | 18,21 | 18,26 | 17,28 | 17,29 | -5,16% | 2.185.567,00 |
| 24.09.2024 | 19,02 | 19,02 | 18,21 | 18,23 | -2,88% | 1.165.012,00 |
| 23.09.2024 | 18,99 | 19,20 | 18,43 | 18,77 | -3,00% | 1.154.951,00 |
| 20.09.2024 | 19,16 | 19,56 | 18,44 | 19,35 | -1,73% | 5.755.229,00 |
| 19.09.2024 | 19,81 | 20,20 | 19,56 | 19,69 | 1,65% | 737.114,00 |
| 18.09.2024 | 19,46 | 19,92 | 19,22 | 19,37 | -0,15% | 700.398,00 |
| 17.09.2024 | 19,00 | 19,60 | 18,97 | 19,40 | 2,37% | 737.954,00 |
| 16.09.2024 | 18,85 | 19,11 | 18,25 | 18,95 | 1,34% | 805.817,00 |
| 13.09.2024 | 18,57 | 19,09 | 18,50 | 18,70 | 1,91% | 757.582,00 |
| 12.09.2024 | 18,33 | 18,52 | 18,00 | 18,35 | 0,44% | 1.029.082,00 |
| 11.09.2024 | 19,26 | 19,45 | 18,24 | 18,27 | -4,79% | 835.557,00 |
| 10.09.2024 | 18,72 | 19,30 | 18,31 | 19,19 | 2,68% | 964.359,00 |
| 09.09.2024 | 19,77 | 19,77 | 18,69 | 18,69 | -5,89% | 1.263.363,00 |
| 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 |