25,380$
2,30%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 24,96 | 25,40 | 24,62 | 25,37 | 2,26% | 582.815,00 |
| 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 |
| 24.05.2024 | 27,97 | 28,15 | 27,18 | 27,28 | -1,30% | 389.654,00 |
| 23.05.2024 | 27,83 | 27,90 | 27,14 | 27,64 | -0,18% | 594.630,00 |
| 22.05.2024 | 27,97 | 28,14 | 27,49 | 27,69 | -1,77% | 505.044,00 |
| 21.05.2024 | 28,45 | 28,65 | 28,16 | 28,19 | -1,30% | 330.917,00 |
| 20.05.2024 | 28,89 | 28,89 | 28,40 | 28,56 | -1,14% | 537.295,00 |
| 17.05.2024 | 28,94 | 29,32 | 28,84 | 28,89 | 0,10% | 451.564,00 |
| 16.05.2024 | 27,92 | 28,89 | 27,90 | 28,86 | 3,22% | 624.705,00 |
| 15.05.2024 | 28,34 | 28,57 | 27,75 | 27,96 | -1,41% | 639.741,00 |
| 14.05.2024 | 28,68 | 28,82 | 28,00 | 28,36 | -1,01% | 646.781,00 |
| 13.05.2024 | 29,54 | 29,61 | 28,64 | 28,65 | -2,19% | 577.534,00 |
| 10.05.2024 | 29,53 | 29,70 | 28,84 | 29,29 | -1,11% | 913.191,00 |
| 09.05.2024 | 29,23 | 29,94 | 29,01 | 29,62 | 1,89% | 944.172,00 |
| 08.05.2024 | 29,27 | 29,52 | 28,83 | 29,07 | -2,35% | 897.828,00 |
| 07.05.2024 | 29,11 | 30,90 | 28,14 | 29,77 | -1,85% | 1.483.688,00 |
| 06.05.2024 | 31,04 | 31,20 | 30,31 | 30,33 | -1,65% | 1.080.937,00 |
| 03.05.2024 | 31,27 | 31,38 | 30,70 | 30,84 | -0,55% | 595.952,00 |
| 02.05.2024 | 30,85 | 31,11 | 30,36 | 31,01 | 1,71% | 656.837,00 |
| 01.05.2024 | 31,05 | 31,27 | 30,25 | 30,49 | -1,01% | 725.059,00 |
| 30.04.2024 | 32,11 | 32,22 | 30,68 | 30,80 | -5,03% | 778.162,00 |
| 29.04.2024 | 32,41 | 32,74 | 32,05 | 32,43 | 0,06% | 532.694,00 |
| 26.04.2024 | 32,09 | 32,54 | 31,92 | 32,41 | -0,15% | 701.982,00 |
| 25.04.2024 | 32,38 | 32,67 | 32,14 | 32,46 | -0,70% | 606.176,00 |
| 24.04.2024 | 32,72 | 32,91 | 32,41 | 32,69 | -0,18% | 645.603,00 |
| 23.04.2024 | 32,09 | 33,08 | 31,82 | 32,75 | 1,46% | 828.464,00 |
| 22.04.2024 | 31,82 | 32,66 | 31,72 | 32,28 | 1,64% | 578.152,00 |
| 19.04.2024 | 31,02 | 31,99 | 30,81 | 31,76 | 2,22% | 729.395,00 |
| 18.04.2024 | 32,31 | 32,39 | 31,01 | 31,07 | -3,51% | 832.434,00 |
| 17.04.2024 | 32,74 | 33,13 | 32,13 | 32,20 | -1,08% | 696.069,00 |
| 16.04.2024 | 33,16 | 33,26 | 32,36 | 32,55 | -2,57% | 554.743,00 |
| 15.04.2024 | 34,50 | 34,77 | 33,29 | 33,41 | -3,24% | 690.157,00 |
| 12.04.2024 | 35,18 | 35,46 | 34,27 | 34,53 | -1,31% | 669.307,00 |
| 11.04.2024 | 35,06 | 35,25 | 34,63 | 34,99 | 0,00% | 772.891,00 |
| 10.04.2024 | 35,01 | 35,76 | 34,71 | 34,99 | -1,88% | 1.069.765,00 |
| 09.04.2024 | 38,13 | 38,31 | 35,63 | 35,66 | -7,06% | 1.178.468,00 |
| 08.04.2024 | 39,53 | 39,55 | 38,36 | 38,37 | -2,84% | 455.656,00 |
| 05.04.2024 | 39,73 | 40,20 | 38,99 | 39,49 | 1,75% | 540.598,00 |
| 04.04.2024 | 39,24 | 39,64 | 38,40 | 38,81 | -1,02% | 717.788,00 |
| 03.04.2024 | 37,51 | 39,26 | 37,38 | 39,21 | 5,01% | 945.509,00 |
| 02.04.2024 | 37,28 | 37,82 | 36,70 | 37,34 | 0,16% | 1.004.989,00 |
| 01.04.2024 | 36,94 | 37,51 | 35,41 | 37,28 | 0,59% | 1.240.354,00 |
| 28.03.2024 | 36,39 | 37,20 | 36,00 | 37,06 | 1,81% | 1.383.860,00 |
| 27.03.2024 | 36,36 | 36,77 | 36,00 | 36,40 | 0,36% | 1.011.864,00 |
| 26.03.2024 | 38,46 | 38,57 | 36,22 | 36,27 | -5,35% | 1.259.626,00 |
| 25.03.2024 | 39,39 | 39,69 | 38,13 | 38,32 | -1,77% | 635.754,00 |
| 22.03.2024 | 39,59 | 39,59 | 38,84 | 39,01 | -1,39% | 491.362,00 |
| 21.03.2024 | 39,30 | 39,87 | 38,62 | 39,56 | 0,87% | 564.080,00 |
| 20.03.2024 | 38,02 | 39,32 | 37,56 | 39,22 | 2,16% | 617.208,00 |
| 19.03.2024 | 37,71 | 38,45 | 37,45 | 38,39 | 1,70% | 693.686,00 |
| 18.03.2024 | 37,43 | 38,49 | 37,16 | 37,75 | 1,62% | 978.590,00 |
| 15.03.2024 | 36,22 | 38,66 | 36,22 | 37,15 | 1,64% | 3.619.865,00 |
| 14.03.2024 | 37,70 | 38,12 | 36,41 | 36,55 | -2,79% | 1.050.997,00 |
| 13.03.2024 | 36,59 | 38,20 | 36,59 | 37,60 | 4,18% | 919.764,00 |
| 12.03.2024 | 35,81 | 36,52 | 35,19 | 36,09 | 0,47% | 763.766,00 |
| 11.03.2024 | 35,79 | 36,18 | 35,34 | 35,92 | -0,22% | 609.749,00 |
| 08.03.2024 | 36,11 | 36,88 | 35,73 | 36,00 | -0,55% | 711.405,00 |
| 07.03.2024 | 35,07 | 36,47 | 35,07 | 36,20 | 3,84% | 1.235.050,00 |
| 06.03.2024 | 35,49 | 35,50 | 34,64 | 34,86 | -0,46% | 961.879,00 |
| 05.03.2024 | 35,12 | 36,00 | 34,97 | 35,02 | -1,05% | 1.383.939,00 |