Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,71 | 17,74 | 17,70 | 17,70 | -2,51% | - |
| 25.02.2021 | 17,59 | 18,34 | 17,52 | 18,16 | 1,45% | - |
| 24.02.2021 | 17,51 | 18,03 | 17,21 | 17,90 | 1,42% | - |
| 23.02.2021 | 17,59 | 18,09 | 17,07 | 17,65 | -1,07% | - |
| 22.02.2021 | 17,63 | 18,04 | 17,45 | 17,84 | 7,83% | - |
| 19.02.2021 | 16,44 | 16,55 | 16,08 | 16,54 | 4,12% | - |
| 18.02.2021 | 15,98 | 16,28 | 15,79 | 15,89 | -2,19% | - |
| 17.02.2021 | 16,19 | 16,24 | 16,18 | 16,24 | 5,66% | - |
| 16.02.2021 | 15,35 | 15,52 | 14,94 | 15,37 | 4,52% | - |
| 12.02.2021 | 14,56 | 14,82 | 14,55 | 14,71 | 1,17% | - |
| 11.02.2021 | 14,86 | 14,87 | 14,12 | 14,54 | -2,81% | - |
| 10.02.2021 | 14,46 | 15,09 | 14,43 | 14,96 | 3,46% | - |
| 09.02.2021 | 14,45 | 14,84 | 14,28 | 14,46 | -2,36% | - |
| 08.02.2021 | 14,87 | 14,94 | 14,59 | 14,81 | 0,37% | - |
| 05.02.2021 | 14,67 | 14,84 | 14,43 | 14,75 | 1,30% | - |
| 04.02.2021 | 14,46 | 14,91 | 14,38 | 14,56 | 3,70% | - |
| 03.02.2021 | 13,72 | 14,15 | 13,49 | 14,04 | 1,85% | - |
| 02.02.2021 | 13,58 | 14,10 | 13,49 | 13,79 | 3,96% | - |
| 01.02.2021 | 13,12 | 13,44 | 13,05 | 13,26 | -0,79% | - |
| 29.01.2021 | 13,77 | 13,77 | 13,21 | 13,37 | -2,45% | - |
| 28.01.2021 | 13,68 | 13,71 | 13,67 | 13,70 | 0,11% | - |
| 27.01.2021 | 13,33 | 13,99 | 13,29 | 13,69 | 1,11% | - |
| 26.01.2021 | 13,48 | 13,55 | 13,47 | 13,54 | -2,59% | - |
| 25.01.2021 | 13,77 | 13,90 | 13,31 | 13,90 | -0,47% | - |
| 22.01.2021 | 13,64 | 14,04 | 13,53 | 13,96 | 0,18% | - |
| 21.01.2021 | 13,94 | 13,94 | 13,94 | 13,94 | -3,30% | - |
| 20.01.2021 | 14,28 | 14,44 | 14,00 | 14,41 | 1,41% | - |
| 19.01.2021 | 13,82 | 14,29 | 13,81 | 14,21 | 5,06% | - |
| 15.01.2021 | 13,46 | 13,78 | 13,44 | 13,53 | -4,59% | - |
| 14.01.2021 | 14,17 | 14,44 | 14,07 | 14,18 | 1,54% | - |
| 13.01.2021 | 14,23 | 14,28 | 13,79 | 13,96 | -4,45% | - |
| 12.01.2021 | 14,61 | 14,61 | 14,61 | 14,61 | 7,66% | - |
| 11.01.2021 | 13,60 | 13,67 | 13,42 | 13,57 | -1,81% | - |
| 08.01.2021 | 13,93 | 13,99 | 13,52 | 13,82 | -3,93% | - |
| 07.01.2021 | 14,63 | 14,80 | 14,10 | 14,39 | -0,69% | - |
| 06.01.2021 | 14,34 | 14,80 | 14,15 | 14,49 | 2,48% | - |
| 05.01.2021 | 14,14 | 14,44 | 13,98 | 14,14 | 4,78% | - |
| 04.01.2021 | 13,89 | 13,90 | 13,41 | 13,49 | -3,78% | - |
| 31.12.2020 | 13,88 | 14,20 | 13,86 | 14,02 | 1,12% | - |
| 30.12.2020 | 13,92 | 13,98 | 13,60 | 13,87 | 3,01% | - |
| 29.12.2020 | 13,32 | 13,52 | 13,20 | 13,46 | 0,34% | - |
| 28.12.2020 | 13,69 | 13,70 | 13,31 | 13,42 | 0,52% | - |
| 24.12.2020 | 13,19 | 13,56 | 13,12 | 13,35 | -0,63% | - |
| 23.12.2020 | 13,00 | 13,49 | 12,98 | 13,43 | 5,29% | - |
| 22.12.2020 | 12,72 | 13,00 | 12,69 | 12,76 | 0,00% | - |
| 21.12.2020 | 12,78 | 12,98 | 12,63 | 12,76 | -4,35% | - |
| 18.12.2020 | 13,47 | 13,64 | 13,06 | 13,34 | -0,30% | - |
| 17.12.2020 | 13,11 | 13,50 | 12,91 | 13,38 | 3,40% | - |
| 16.12.2020 | 12,84 | 14,34 | 12,83 | 12,94 | -1,33% | - |
| 15.12.2020 | 12,86 | 13,23 | 12,77 | 13,11 | 2,18% | - |
| 14.12.2020 | 12,94 | 13,21 | 12,74 | 12,83 | -10,15% | - |
| 11.12.2020 | 14,99 | 14,99 | 14,28 | 14,28 | 5,00% | - |
| 10.12.2020 | 13,60 | 13,60 | 13,60 | 13,60 | 3,42% | - |
| 09.12.2020 | 13,56 | 13,59 | 12,80 | 13,15 | 0,77% | - |
| 08.12.2020 | 13,17 | 13,41 | 12,80 | 13,05 | -2,47% | - |
| 07.12.2020 | 13,45 | 14,10 | 13,06 | 13,38 | -4,80% | - |
| 04.12.2020 | 14,06 | 14,06 | 14,06 | 14,06 | 7,83% | - |
| 03.12.2020 | 13,12 | 13,44 | 12,93 | 13,04 | 2,68% | - |
| 02.12.2020 | 12,76 | 13,35 | 12,67 | 12,70 | 6,95% | - |
| 01.12.2020 | 12,19 | 12,25 | 11,87 | 11,87 | 4,77% | - |
| 30.11.2020 | 11,94 | 12,05 | 11,31 | 11,33 | -6,98% | - |
| 27.11.2020 | 12,43 | 12,62 | 12,12 | 12,18 | -5,84% | - |
| 25.11.2020 | 12,78 | 13,17 | 12,78 | 12,94 | -3,36% | - |
| 24.11.2020 | 13,37 | 13,68 | 13,12 | 13,39 | 7,55% | - |
| 23.11.2020 | 12,06 | 12,62 | 12,03 | 12,45 | 8,08% | - |
| 20.11.2020 | 11,60 | 11,76 | 11,49 | 11,52 | -1,45% | - |
| 19.11.2020 | 11,79 | 12,03 | 11,54 | 11,69 | 1,26% | - |
| 18.11.2020 | 12,07 | 12,21 | 11,50 | 11,54 | -3,19% | - |
| 17.11.2020 | 11,79 | 12,10 | 11,79 | 11,92 | 0,68% | - |
| 16.11.2020 | 11,46 | 12,07 | 11,40 | 11,84 | 11,86% | - |
| 13.11.2020 | 10,39 | 10,76 | 10,36 | 10,59 | 8,18% | - |
| 12.11.2020 | 10,11 | 10,24 | 9,63 | 9,79 | -7,34% | - |
| 11.11.2020 | 10,40 | 10,57 | 9,97 | 10,56 | 2,33% | - |
| 10.11.2020 | 10,01 | 10,49 | 0,00 | 10,32 | 3,46% | - |
| 09.11.2020 | 9,64 | 10,25 | 9,47 | 9,98 | 19,39% | - |
| 06.11.2020 | 8,42 | 8,64 | 8,33 | 8,36 | 0,48% | - |
| 05.11.2020 | 8,23 | 8,37 | 8,12 | 8,32 | 4,13% | - |
| 04.11.2020 | 7,96 | 8,33 | 7,87 | 7,99 | -1,24% | - |
| 03.11.2020 | 8,63 | 8,64 | 0,00 | 8,09 | 3,79% | - |
| 02.11.2020 | 7,78 | 8,24 | 0,00 | 7,79 | 20,49% | - |
| 30.10.2020 | 6,51 | 6,62 | 0,00 | 6,47 | -0,77% | - |
| 29.10.2020 | 6,58 | 6,65 | 6,35 | 6,52 | -2,83% | - |
| 28.10.2020 | 6,83 | 6,99 | 6,68 | 6,71 | -7,58% | - |
| 27.10.2020 | 7,26 | 7,50 | 7,16 | 7,26 | -0,68% | - |
| 26.10.2020 | 7,52 | 7,53 | 7,14 | 7,31 | -5,07% | - |
| 23.10.2020 | 7,52 | 7,70 | 7,32 | 7,70 | 8,23% | - |
| 22.10.2020 | 6,81 | 7,23 | 6,69 | 7,11 | 1,43% | - |
| 21.10.2020 | 6,78 | 7,01 | 6,75 | 7,01 | 1,08% | - |
| 20.10.2020 | 6,93 | 6,96 | 6,78 | 6,94 | 3,35% | - |
| 19.10.2020 | 7,12 | 7,19 | 6,71 | 6,71 | -7,96% | - |
| 16.10.2020 | 7,37 | 7,47 | 7,27 | 7,29 | -5,51% | - |
| 15.10.2020 | 7,23 | 7,72 | 7,14 | 7,72 | 2,12% | - |
| 14.10.2020 | 7,51 | 7,78 | 7,48 | 7,56 | 2,16% | - |
| 13.10.2020 | 7,29 | 7,65 | 7,29 | 7,40 | -1,47% | - |
| 12.10.2020 | 7,44 | 7,53 | 7,35 | 7,51 | 0,13% | - |
| 09.10.2020 | 7,51 | 7,59 | 7,30 | 7,50 | -2,79% | - |
| 08.10.2020 | 7,52 | 7,73 | 7,31 | 7,71 | 5,69% | - |
| 07.10.2020 | 7,22 | 7,32 | 6,96 | 7,30 | 1,18% | - |
| 06.10.2020 | 7,19 | 7,41 | 7,02 | 7,21 | 0,70% | - |
| 05.10.2020 | 7,16 | 7,16 | 7,15 | 7,16 | 1,49% | - |