54,120$
5,58%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 51,08 | 54,14 | 51,01 | 54,04 | 5,42% | 62.739,00 |
| 24.06.2026 | 49,70 | 51,70 | 48,92 | 51,26 | 1,10% | 1.016.271,00 |
| 23.06.2026 | 51,34 | 51,38 | 50,13 | 50,70 | -0,69% | 903.894,00 |
| 22.06.2026 | 51,45 | 51,99 | 49,90 | 51,05 | 0,31% | 958.834,00 |
| 18.06.2026 | 50,09 | 51,08 | 49,52 | 50,89 | 0,08% | 1.593.098,00 |
| 17.06.2026 | 52,86 | 53,41 | 50,73 | 50,85 | -3,20% | 632.637,00 |
| 16.06.2026 | 52,50 | 53,49 | 51,88 | 52,53 | -1,78% | 826.950,00 |
| 15.06.2026 | 53,16 | 54,41 | 52,52 | 53,48 | -4,19% | 1.020.492,00 |
| 12.06.2026 | 55,00 | 56,34 | 54,93 | 55,82 | 0,79% | 562.333,00 |
| 11.06.2026 | 58,69 | 59,46 | 55,00 | 55,38 | -3,90% | 692.822,00 |
| 10.06.2026 | 56,13 | 58,41 | 55,80 | 57,63 | 5,47% | 598.887,00 |
| 09.06.2026 | 57,34 | 58,00 | 54,13 | 54,64 | -4,36% | 848.476,00 |
| 08.06.2026 | 56,86 | 58,57 | 56,54 | 57,13 | 2,64% | 701.035,00 |
| 05.06.2026 | 55,28 | 56,85 | 54,81 | 55,66 | 0,20% | 865.322,00 |
| 04.06.2026 | 55,50 | 56,66 | 55,05 | 55,55 | -2,87% | 665.281,00 |
| 03.06.2026 | 57,96 | 59,08 | 56,87 | 57,19 | -0,02% | 848.584,00 |
| 02.06.2026 | 56,76 | 58,23 | 56,01 | 57,20 | 0,18% | 712.319,00 |
| 01.06.2026 | 57,00 | 59,06 | 56,32 | 57,10 | 1,67% | 895.961,00 |
| 29.05.2026 | 57,00 | 57,53 | 55,28 | 56,16 | -0,57% | 1.286.925,00 |
| 28.05.2026 | 57,42 | 57,87 | 55,59 | 56,48 | 0,05% | 823.285,00 |
| 27.05.2026 | 55,84 | 57,02 | 55,35 | 56,45 | 0,09% | 1.443.234,00 |
| 26.05.2026 | 57,83 | 59,68 | 56,34 | 56,40 | -4,13% | 688.552,00 |
| 22.05.2026 | 57,55 | 59,22 | 57,05 | 58,83 | 1,78% | 827.689,00 |
| 21.05.2026 | 61,90 | 62,23 | 56,04 | 57,80 | -4,93% | 1.381.414,00 |
| 20.05.2026 | 61,70 | 62,31 | 59,52 | 60,80 | -1,35% | 1.185.713,00 |
| 19.05.2026 | 59,23 | 62,13 | 58,70 | 61,63 | 4,83% | 1.489.519,00 |
| 18.05.2026 | 58,24 | 60,98 | 56,30 | 58,79 | 0,84% | 1.635.883,00 |
| 15.05.2026 | 60,34 | 61,95 | 58,18 | 58,30 | -3,12% | 1.732.101,00 |
| 14.05.2026 | 59,84 | 61,04 | 59,08 | 60,18 | -0,56% | 848.930,00 |
| 13.05.2026 | 64,08 | 64,08 | 59,21 | 60,52 | -4,06% | 1.144.056,00 |
| 12.05.2026 | 64,28 | 65,06 | 63,03 | 63,08 | -2,20% | 1.094.182,00 |
| 11.05.2026 | 65,10 | 65,99 | 64,00 | 64,50 | 0,20% | 1.362.142,00 |
| 08.05.2026 | 62,25 | 65,66 | 61,20 | 64,37 | 3,41% | 1.084.266,00 |
| 07.05.2026 | 60,38 | 62,36 | 58,64 | 62,25 | -0,06% | 1.429.360,00 |
| 06.05.2026 | 58,03 | 63,98 | 56,11 | 62,29 | -9,99% | 2.919.045,00 |
| 05.05.2026 | 66,72 | 70,39 | 66,55 | 69,20 | 2,73% | 1.426.178,00 |
| 04.05.2026 | 66,15 | 67,49 | 65,00 | 67,36 | 3,08% | 1.029.307,00 |
| 01.05.2026 | 65,26 | 67,51 | 63,28 | 65,35 | -0,49% | 890.490,00 |
| 30.04.2026 | 64,82 | 66,26 | 63,37 | 65,67 | -1,19% | 941.735,00 |
| 29.04.2026 | 64,18 | 68,00 | 63,86 | 66,46 | 6,15% | 1.656.723,00 |
| 28.04.2026 | 65,53 | 65,53 | 62,24 | 62,61 | -2,70% | 1.394.863,00 |
| 27.04.2026 | 65,71 | 66,63 | 64,19 | 64,35 | 0,25% | 1.121.451,00 |
| 24.04.2026 | 63,60 | 64,71 | 63,22 | 64,19 | 0,63% | 751.965,00 |
| 23.04.2026 | 66,00 | 66,00 | 63,73 | 63,79 | -2,00% | 1.390.693,00 |
| 22.04.2026 | 62,96 | 65,13 | 62,36 | 65,09 | 5,73% | 1.369.005,00 |
| 21.04.2026 | 60,03 | 61,71 | 58,50 | 61,56 | 4,09% | 2.462.284,00 |
| 20.04.2026 | 58,23 | 60,05 | 58,10 | 59,14 | 3,16% | 849.758,00 |
| 17.04.2026 | 59,50 | 60,21 | 54,00 | 57,33 | -10,01% | 2.821.683,00 |
| 16.04.2026 | 62,35 | 65,32 | 62,35 | 63,71 | 2,43% | 998.322,00 |
| 15.04.2026 | 62,99 | 63,73 | 61,67 | 62,20 | -1,68% | 978.581,00 |
| 14.04.2026 | 65,89 | 66,78 | 62,82 | 63,26 | -3,87% | 1.342.392,00 |
| 13.04.2026 | 64,34 | 66,00 | 63,94 | 65,81 | 4,84% | 1.434.868,00 |
| 10.04.2026 | 60,26 | 63,00 | 59,39 | 62,77 | 5,57% | 1.419.263,00 |
| 09.04.2026 | 61,62 | 62,80 | 58,18 | 59,46 | -2,06% | 1.380.399,00 |
| 08.04.2026 | 58,14 | 61,35 | 56,24 | 60,71 | -6,04% | 2.301.983,00 |
| 07.04.2026 | 64,93 | 67,39 | 64,26 | 64,61 | -0,28% | 896.747,00 |
| 06.04.2026 | 63,58 | 64,86 | 62,60 | 64,79 | -0,15% | 587.504,00 |
| 02.04.2026 | 64,76 | 66,32 | 63,52 | 64,89 | 5,22% | 1.624.051,00 |
| 01.04.2026 | 60,78 | 62,63 | 59,45 | 61,67 | -1,55% | 1.781.449,00 |
| 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 |