30,750$
0,85%
Echtzeit-Aktienkurs Par Pacific Holdings
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 30,78 | 30,96 | 30,43 | 30,77 | 0,92% | 47.647,00 |
| 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 |
| 04.03.2024 | 35,84 | 36,74 | 35,35 | 35,39 | -1,56% | 1.647.965,00 |
| 01.03.2024 | 36,62 | 37,30 | 35,90 | 35,95 | -0,47% | 1.695.285,00 |
| 29.02.2024 | 36,93 | 37,58 | 36,06 | 36,12 | -1,10% | 1.900.342,00 |
| 28.02.2024 | 37,72 | 39,34 | 36,09 | 36,52 | -8,86% | 2.044.525,00 |
| 27.02.2024 | 40,40 | 40,70 | 39,80 | 40,07 | -0,77% | 584.750,00 |
| 26.02.2024 | 39,05 | 40,69 | 38,80 | 40,38 | 3,30% | 612.146,00 |
| 23.02.2024 | 38,63 | 39,39 | 38,25 | 39,09 | 1,80% | 692.240,00 |
| 22.02.2024 | 38,39 | 38,42 | 37,68 | 38,40 | -0,70% | 731.719,00 |
| 21.02.2024 | 37,99 | 39,04 | 37,96 | 38,67 | 1,74% | 516.301,00 |
| 20.02.2024 | 39,58 | 39,58 | 37,96 | 38,01 | -4,55% | 618.531,00 |
| 16.02.2024 | 40,37 | 40,43 | 39,69 | 39,82 | -1,12% | 530.850,00 |
| 15.02.2024 | 39,88 | 40,65 | 39,88 | 40,27 | 0,98% | 670.594,00 |
| 14.02.2024 | 39,80 | 40,05 | 38,81 | 39,88 | 1,17% | 472.652,00 |
| 13.02.2024 | 39,53 | 40,18 | 39,01 | 39,42 | -1,30% | 611.357,00 |
| 12.02.2024 | 39,70 | 40,49 | 39,70 | 39,94 | 0,88% | 536.610,00 |
| 09.02.2024 | 38,99 | 39,79 | 38,96 | 39,59 | 1,93% | 502.589,00 |
| 08.02.2024 | 38,00 | 39,17 | 37,99 | 38,84 | 2,40% | 458.577,00 |
| 07.02.2024 | 36,76 | 38,06 | 36,57 | 37,93 | 3,46% | 546.575,00 |
| 06.02.2024 | 37,14 | 38,00 | 36,59 | 36,66 | -1,29% | 586.375,00 |
| 05.02.2024 | 36,40 | 37,35 | 35,82 | 37,14 | 1,01% | 528.257,00 |
| 02.02.2024 | 37,23 | 37,47 | 36,14 | 36,77 | -1,42% | 425.648,00 |
| 01.02.2024 | 36,74 | 37,62 | 36,06 | 37,30 | 1,94% | 733.873,00 |
| 31.01.2024 | 36,89 | 37,60 | 36,57 | 36,59 | -0,81% | 707.401,00 |
| 30.01.2024 | 35,15 | 36,91 | 35,14 | 36,89 | 3,94% | 609.573,00 |
| 29.01.2024 | 35,92 | 35,92 | 35,16 | 35,49 | -0,87% | 452.537,00 |
| 26.01.2024 | 35,00 | 35,81 | 34,78 | 35,80 | 2,67% | 387.550,00 |
| 25.01.2024 | 34,85 | 35,18 | 34,54 | 34,87 | 1,63% | 367.340,00 |
| 24.01.2024 | 34,53 | 34,64 | 34,12 | 34,31 | 0,15% | 359.120,00 |
| 23.01.2024 | 34,22 | 34,41 | 33,94 | 34,26 | 0,44% | 356.514,00 |
| 22.01.2024 | 33,90 | 34,22 | 33,67 | 34,11 | 1,31% | 690.805,00 |
| 19.01.2024 | 33,67 | 33,68 | 33,09 | 33,67 | 0,24% | 401.768,00 |
| 18.01.2024 | 33,41 | 33,65 | 32,84 | 33,59 | 0,84% | 584.634,00 |
| 17.01.2024 | 33,55 | 34,06 | 33,23 | 33,31 | -1,83% | 465.048,00 |
| 16.01.2024 | 35,18 | 35,38 | 33,91 | 33,93 | -2,28% | 863.232,00 |
| 12.01.2024 | 34,81 | 35,11 | 34,22 | 34,72 | 1,22% | 456.209,00 |
| 11.01.2024 | 34,01 | 34,54 | 33,94 | 34,30 | 0,91% | 737.330,00 |
| 10.01.2024 | 34,30 | 34,42 | 33,72 | 33,99 | -0,56% | 909.786,00 |
| 09.01.2024 | 34,19 | 34,54 | 33,28 | 34,18 | -0,78% | 836.269,00 |
| 08.01.2024 | 33,96 | 34,59 | 33,15 | 34,45 | -0,78% | 824.427,00 |
| 05.01.2024 | 35,25 | 35,98 | 34,61 | 34,72 | -1,39% | 949.640,00 |
| 04.01.2024 | 35,97 | 36,42 | 35,03 | 35,21 | -1,95% | 730.866,00 |
| 03.01.2024 | 36,68 | 37,49 | 35,86 | 35,91 | -1,78% | 974.505,00 |
| 02.01.2024 | 36,54 | 37,15 | 36,08 | 36,56 | 0,52% | 1.411.134,00 |
| 29.12.2023 | 36,66 | 37,00 | 36,12 | 36,37 | -0,60% | 779.881,00 |
| 28.12.2023 | 36,71 | 37,13 | 36,53 | 36,59 | -0,81% | 808.740,00 |
| 27.12.2023 | 36,13 | 36,91 | 36,00 | 36,89 | 2,39% | 644.346,00 |
| 26.12.2023 | 35,64 | 36,53 | 35,34 | 36,03 | 1,87% | 718.645,00 |
| 22.12.2023 | 35,40 | 35,66 | 35,09 | 35,37 | 0,57% | 617.726,00 |
| 21.12.2023 | 35,62 | 36,04 | 34,92 | 35,17 | -1,46% | 356.482,00 |
| 20.12.2023 | 36,79 | 37,04 | 35,66 | 35,69 | -2,65% | 534.589,00 |
| 19.12.2023 | 35,60 | 36,68 | 35,53 | 36,66 | 3,18% | 720.436,00 |
| 18.12.2023 | 34,56 | 35,63 | 34,37 | 35,53 | 5,43% | 1.186.838,00 |
| 15.12.2023 | 35,20 | 35,31 | 33,59 | 33,70 | -3,36% | 8.762.427,00 |
| 14.12.2023 | 33,87 | 35,06 | 33,87 | 34,87 | 4,12% | 1.092.730,00 |
| 13.12.2023 | 33,04 | 33,50 | 32,39 | 33,49 | 1,48% | 1.155.251,00 |
| 12.12.2023 | 33,92 | 34,03 | 32,81 | 33,00 | -3,40% | 886.122,00 |
| 11.12.2023 | 33,53 | 34,29 | 33,18 | 34,16 | 1,82% | 783.253,00 |
| 08.12.2023 | 33,38 | 33,89 | 33,24 | 33,55 | 1,39% | 466.209,00 |