44,660$
-3,12%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 857.432,00 |
| 01.12.2025 | 46,00 | 47,35 | 45,88 | 47,20 | 3,40% | 1.048.059,00 |
| 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% | 1.085.022,00 |
| 21.11.2025 | 42,59 | 44,73 | 41,95 | 44,26 | 4,41% | 971.544,00 |
| 20.11.2025 | 44,50 | 45,35 | 42,18 | 42,39 | -3,88% | 1.372.253,00 |
| 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% | 1.957.478,00 |
| 17.11.2025 | 43,81 | 48,40 | 43,00 | 44,99 | 2,72% | 4.171.478,00 |
| 14.11.2025 | 41,99 | 44,47 | 41,37 | 43,80 | 6,49% | 832.394,00 |
| 13.11.2025 | 40,90 | 41,64 | 40,26 | 41,13 | 0,15% | 988.720,00 |
| 12.11.2025 | 43,35 | 43,53 | 40,77 | 41,07 | -6,85% | 1.631.742,00 |
| 11.11.2025 | 43,99 | 44,52 | 42,69 | 44,09 | 1,78% | 1.078.568,00 |
| 10.11.2025 | 41,64 | 43,82 | 40,29 | 43,32 | 5,27% | 1.204.328,00 |
| 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% | 1.534.140,00 |
| 05.11.2025 | 41,06 | 41,06 | 36,93 | 37,63 | -7,16% | 1.821.936,00 |
| 04.11.2025 | 38,83 | 41,15 | 37,12 | 40,53 | -1,65% | 1.118.774,00 |
| 03.11.2025 | 40,32 | 41,75 | 39,64 | 41,21 | 3,08% | 1.065.716,00 |
| 31.10.2025 | 40,23 | 40,60 | 39,64 | 39,98 | -1,11% | 1.144.099,00 |
| 30.10.2025 | 40,13 | 41,63 | 39,82 | 40,43 | -1,27% | 1.091.916,00 |
| 29.10.2025 | 39,73 | 41,69 | 38,82 | 40,95 | 3,30% | 803.583,00 |
| 28.10.2025 | 40,23 | 40,60 | 39,43 | 39,64 | -2,99% | 817.761,00 |
| 27.10.2025 | 40,47 | 41,37 | 40,17 | 40,86 | 2,35% | 993.009,00 |
| 24.10.2025 | 40,73 | 41,64 | 39,87 | 39,92 | -0,89% | 1.308.106,00 |
| 23.10.2025 | 37,72 | 40,77 | 37,66 | 40,28 | 9,22% | 1.422.687,00 |
| 22.10.2025 | 35,55 | 37,20 | 35,17 | 36,88 | 4,95% | 1.148.097,00 |
| 21.10.2025 | 35,14 | 35,47 | 34,52 | 35,14 | -1,90% | 797.610,00 |
| 20.10.2025 | 35,58 | 36,22 | 35,53 | 35,82 | 1,47% | 586.756,00 |
| 17.10.2025 | 34,76 | 36,34 | 34,51 | 35,30 | 3,67% | 1.004.434,00 |
| 16.10.2025 | 35,49 | 35,64 | 33,83 | 34,05 | -4,11% | 852.765,00 |
| 15.10.2025 | 36,54 | 36,96 | 35,02 | 35,51 | -1,72% | 881.074,00 |
| 14.10.2025 | 35,36 | 37,00 | 35,22 | 36,13 | 1,32% | 635.294,00 |
| 13.10.2025 | 33,43 | 35,70 | 33,43 | 35,66 | 7,15% | 909.053,00 |
| 10.10.2025 | 35,61 | 36,13 | 33,21 | 33,28 | -8,02% | 1.138.247,00 |
| 09.10.2025 | 37,00 | 37,38 | 35,94 | 36,18 | -2,27% | 948.254,00 |
| 08.10.2025 | 35,36 | 37,35 | 35,12 | 37,02 | 5,29% | 975.675,00 |
| 07.10.2025 | 35,52 | 35,88 | 34,40 | 35,16 | -0,23% | 1.175.010,00 |
| 06.10.2025 | 34,65 | 35,75 | 34,30 | 35,24 | 2,61% | 965.974,00 |
| 03.10.2025 | 35,27 | 36,20 | 34,34 | 34,35 | -2,43% | 123.128,00 |
| 02.10.2025 | 34,80 | 35,48 | 34,14 | 35,20 | 0,83% | 925.351,00 |
| 01.10.2025 | 35,21 | 35,55 | 33,98 | 34,91 | -1,44% | 1.338.386,00 |
| 30.09.2025 | 35,14 | 36,09 | 35,02 | 35,42 | -1,03% | 1.077.616,00 |
| 29.09.2025 | 36,64 | 36,73 | 34,08 | 35,79 | -3,71% | 1.917.007,00 |
| 26.09.2025 | 37,74 | 37,76 | 36,72 | 37,17 | -1,77% | 1.394.943,00 |
| 25.09.2025 | 36,78 | 38,21 | 36,78 | 37,84 | 1,39% | 1.208.523,00 |
| 24.09.2025 | 37,30 | 38,36 | 37,00 | 37,32 | 0,19% | 1.345.061,00 |
| 23.09.2025 | 35,57 | 38,60 | 35,45 | 37,25 | 5,76% | 2.118.489,00 |
| 22.09.2025 | 35,28 | 35,51 | 34,37 | 35,22 | 0,71% | 1.245.699,00 |
| 19.09.2025 | 35,72 | 35,76 | 34,62 | 34,97 | -1,85% | 2.816.251,00 |
| 18.09.2025 | 35,18 | 35,95 | 34,88 | 35,63 | 1,02% | 1.683.416,00 |
| 17.09.2025 | 35,00 | 35,69 | 34,45 | 35,27 | -0,45% | 1.451.071,00 |
| 16.09.2025 | 34,00 | 36,08 | 33,68 | 35,43 | 6,11% | 1.808.243,00 |
| 15.09.2025 | 32,98 | 33,78 | 32,24 | 33,39 | 1,74% | 1.451.626,00 |
| 12.09.2025 | 33,94 | 33,97 | 32,65 | 32,82 | -2,73% | 1.137.601,00 |
| 11.09.2025 | 34,15 | 34,74 | 33,14 | 33,74 | 1,41% | 2.096.187,00 |
| 10.09.2025 | 36,00 | 36,39 | 33,16 | 33,27 | -8,09% | 1.806.497,00 |
| 09.09.2025 | 33,97 | 36,26 | 33,84 | 36,20 | 8,00% | 1.568.028,00 |
| 08.09.2025 | 33,95 | 34,30 | 32,70 | 33,52 | -1,06% | 1.265.613,00 |
| 05.09.2025 | 33,64 | 34,39 | 32,96 | 33,88 | -0,82% | 1.256.442,00 |
| 04.09.2025 | 34,68 | 35,52 | 34,03 | 34,16 | -2,68% | 1.308.894,00 |
| 03.09.2025 | 34,54 | 35,94 | 34,54 | 35,10 | -0,82% | 1.167.881,00 |
| 02.09.2025 | 34,25 | 35,41 | 34,06 | 35,39 | 2,17% | 2.024.965,00 |
| 29.08.2025 | 33,94 | 34,81 | 33,38 | 34,64 | 2,27% | 1.698.994,00 |
| 28.08.2025 | 33,88 | 34,56 | 33,81 | 33,87 | -0,88% | 1.585.588,00 |
| 27.08.2025 | 32,31 | 34,22 | 32,04 | 34,17 | 5,95% | 1.701.521,00 |
| 26.08.2025 | 32,45 | 32,62 | 32,01 | 32,25 | -0,77% | 1.514.588,00 |
| 25.08.2025 | 31,23 | 32,75 | 31,23 | 32,50 | 4,17% | 2.052.380,00 |
| 22.08.2025 | 30,10 | 31,81 | 27,84 | 31,20 | 3,55% | 3.208.082,00 |
| 21.08.2025 | 31,87 | 31,92 | 29,69 | 30,13 | -5,10% | 2.203.613,00 |
| 20.08.2025 | 30,28 | 31,97 | 30,05 | 31,75 | 5,48% | 2.280.278,00 |
| 19.08.2025 | 29,95 | 30,74 | 29,67 | 30,10 | 0,40% | 1.383.925,00 |
| 18.08.2025 | 28,90 | 30,13 | 28,66 | 29,98 | 3,34% | 1.354.016,00 |
| 15.08.2025 | 28,27 | 29,20 | 27,91 | 29,01 | 2,80% | 1.523.845,00 |
| 14.08.2025 | 28,60 | 28,60 | 27,76 | 28,22 | -2,08% | 1.583.926,00 |
| 13.08.2025 | 28,14 | 29,19 | 28,00 | 28,82 | 2,42% | 1.791.160,00 |
| 12.08.2025 | 27,83 | 28,74 | 27,42 | 28,14 | 3,34% | 1.166.005,00 |
| 11.08.2025 | 27,81 | 27,92 | 27,10 | 27,23 | -0,26% | 764.133,00 |
| 08.08.2025 | 27,31 | 28,07 | 26,92 | 27,30 | 0,63% | 1.117.709,00 |
| 07.08.2025 | 27,33 | 27,99 | 26,88 | 27,13 | 0,15% | 1.618.549,00 |
| 06.08.2025 | 30,77 | 31,58 | 26,83 | 27,09 | -11,12% | 2.356.477,00 |
| 05.08.2025 | 30,55 | 31,06 | 30,00 | 30,48 | -0,16% | 1.888.827,00 |
| 04.08.2025 | 30,15 | 30,53 | 29,85 | 30,53 | 1,83% | 848.376,00 |
| 01.08.2025 | 31,34 | 31,34 | 29,73 | 29,98 | -4,46% | 1.414.292,00 |
| 31.07.2025 | 31,50 | 31,78 | 30,51 | 31,38 | -1,88% | 1.506.904,00 |
| 30.07.2025 | 32,48 | 32,77 | 31,60 | 31,98 | -2,71% | 1.167.373,00 |
| 29.07.2025 | 32,28 | 33,28 | 31,76 | 32,87 | 2,56% | 916.461,00 |
| 28.07.2025 | 31,84 | 32,43 | 31,63 | 32,05 | 1,97% | 871.357,00 |
| 25.07.2025 | 31,85 | 31,86 | 30,97 | 31,43 | 0,10% | 634.925,00 |
| 24.07.2025 | 32,58 | 32,58 | 30,83 | 31,40 | -3,71% | 1.370.763,00 |
| 23.07.2025 | 32,01 | 32,93 | 31,77 | 32,61 | 1,12% | 910.624,00 |
| 22.07.2025 | 32,83 | 33,20 | 32,14 | 32,25 | -0,43% | 885.041,00 |
| 21.07.2025 | 32,20 | 32,93 | 31,97 | 32,39 | 1,47% | 903.852,00 |
| 18.07.2025 | 32,95 | 33,28 | 31,84 | 31,92 | -1,27% | 1.030.000,00 |
| 17.07.2025 | 32,89 | 33,37 | 32,06 | 32,33 | -1,25% | 1.067.713,00 |
| 16.07.2025 | 34,49 | 35,13 | 32,47 | 32,74 | -5,16% | 1.403.150,00 |
| 15.07.2025 | 34,34 | 34,99 | 34,14 | 34,52 | 0,85% | 1.091.766,00 |