Par Pacific Holdings Inc PARR
NYSE · Vereinigte Staaten · Energierohstoffe
$84,50+2,88 (+3,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $82,75 | +1,38 % | $81,64 | $83,85 | $81,35 | 81,41K |
| 2026-09-30 | $81,62 | +4,23 % | $79,87 | $84,40 | $79,27 | 1,06M |
| 2026-09-29 | $78,31 | +0,44 % | $76,37 | $79,08 | $75,83 | 747,60K |
| 2026-09-28 | $77,97 | +0,66 % | $78,26 | $78,34 | $76,35 | 673,10K |
| 2026-09-25 | $77,46 | +0,90 % | $76,00 | $78,53 | $74,23 | 893,50K |
| 2026-09-24 | $76,77 | -0,26 % | $77,14 | $79,28 | $75,32 | 1,02M |
| 2026-09-23 | $76,97 | -2,71 % | $79,79 | $80,72 | $75,09 | 1,25M |
| 2026-09-22 | $79,11 | -3,52 % | $80,30 | $82,33 | $78,63 | 1,16M |
| 2026-09-21 | $82,00 | -2,81 % | $83,45 | $85,97 | $80,67 | 987,30K |
| 2026-09-18 | $84,37 | -2,45 % | $86,16 | $87,72 | $83,38 | 2,15M |
| 2026-09-17 | $86,49 | +1,87 % | $83,26 | $86,76 | $83,05 | 1,03M |
| 2026-09-16 | $84,90 | +1,56 % | $81,54 | $86,00 | $81,01 | 1,15M |
| 2026-09-15 | $83,60 | +2,33 % | $81,75 | $85,37 | $81,11 | 986,10K |
| 2026-09-14 | $81,70 | -3,48 % | $85,75 | $85,92 | $79,52 | 963,70K |
| 2026-09-11 | $84,65 | +1,27 % | $83,10 | $86,97 | $83,10 | 549,00K |
| 2026-09-10 | $83,59 | +0,55 % | $85,30 | $85,39 | $81,80 | 895,90K |
| 2026-09-09 | $83,13 | +1,28 % | $82,99 | $84,61 | $80,89 | 624,20K |
| 2026-09-08 | $82,08 | +0,93 % | $83,53 | $85,33 | $81,44 | 799,90K |
| 2026-09-04 | $81,32 | -0,81 % | $80,74 | $82,74 | $78,32 | 579,80K |
| 2026-09-03 | $81,98 | +2,27 % | $81,36 | $83,56 | $78,50 | 979,40K |
| 2026-09-02 | $80,16 | +0,16 % | $79,74 | $82,70 | $79,36 | 725,30K |
| 2026-09-01 | $80,03 | +0,14 % | $81,05 | $81,95 | $77,27 | 1,09M |
| 2026-08-31 | $79,92 | +1,36 % | $81,47 | $81,47 | $76,26 | 1,18M |
| 2026-08-28 | $78,85 | +2,35 % | $77,18 | $80,96 | $77,18 | 829,20K |
| 2026-08-27 | $77,04 | +1,68 % | $75,76 | $77,22 | $74,09 | 776,10K |
| 2026-08-26 | $75,77 | +2,64 % | $74,00 | $77,99 | $72,90 | 680,10K |
| 2026-08-25 | $73,82 | -0,69 % | $74,49 | $75,64 | $73,59 | 739,10K |
| 2026-08-24 | $74,33 | -5,95 % | $77,61 | $80,40 | $74,09 | 891,40K |
| 2026-08-21 | $79,03 | +9,08 % | $72,76 | $80,16 | $72,76 | 892,20K |
| 2026-08-20 | $72,45 | -6,07 % | $77,80 | $78,41 | $72,09 | 670,10K |
| 2026-08-19 | $77,13 | -4,20 % | $80,27 | $80,50 | $76,76 | 646,40K |
| 2026-08-18 | $80,51 | -1,90 % | $82,43 | $82,48 | $78,99 | 1,15M |
| 2026-08-17 | $82,07 | +2,18 % | $80,04 | $83,72 | $79,34 | 906,70K |
| 2026-08-14 | $80,32 | -2,22 % | $81,89 | $82,75 | $80,02 | 764,30K |
| 2026-08-13 | $82,14 | +5,61 % | $77,47 | $82,25 | $77,03 | 805,30K |
| 2026-08-12 | $77,78 | +3,06 % | $74,69 | $78,77 | $74,28 | 1,35M |
| 2026-08-11 | $75,47 | +5,30 % | $71,63 | $75,62 | $71,10 | 1,10M |
| 2026-08-10 | $71,67 | +8,12 % | $68,53 | $72,73 | $67,64 | 1,18M |
| 2026-08-07 | $66,29 | -3,84 % | $67,50 | $69,45 | $64,98 | 1,23M |
| 2026-08-06 | $68,94 | -1,40 % | $71,05 | $71,90 | $66,45 | 1,47M |
| 2026-08-05 | $69,92 | -15,76 % | $83,00 | $83,00 | $69,76 | 2,32M |
| 2026-08-04 | $83,00 | +0,16 % | $81,54 | $83,90 | $78,18 | 1,18M |
| 2026-08-03 | $82,87 | -3,67 % | $82,92 | $86,73 | $82,36 | 998,30K |
| 2026-07-31 | $86,03 | +0,14 % | $85,81 | $87,03 | $83,86 | 857,50K |
| 2026-07-30 | $85,91 | +3,42 % | $83,09 | $86,47 | $80,58 | 1,20M |
| 2026-07-29 | $83,07 | +5,03 % | $81,48 | $83,78 | $80,94 | 966,20K |
| 2026-07-28 | $79,09 | +0,57 % | $79,30 | $80,57 | $78,32 | 989,70K |
| 2026-07-27 | $78,64 | +1,62 % | $75,16 | $78,88 | $75,16 | 1,16M |
| 2026-07-24 | $77,39 | -0,28 % | $76,46 | $78,15 | $74,81 | 998,40K |
| 2026-07-23 | $77,61 | -2,28 % | $81,96 | $81,99 | $77,14 | 1,08M |
| 2026-07-22 | $79,42 | -1,22 % | $81,11 | $82,29 | $78,76 | 917,50K |
| 2026-07-21 | $80,40 | +3,66 % | $79,41 | $82,29 | $78,40 | 1,09M |
| 2026-07-20 | $77,56 | +1,72 % | $75,77 | $79,26 | $75,50 | 852,50K |
| 2026-07-17 | $76,25 | +3,08 % | $76,09 | $77,21 | $74,69 | 815,70K |
| 2026-07-16 | $73,97 | +1,04 % | $73,89 | $75,03 | $73,13 | 966,20K |
| 2026-07-15 | $73,21 | -0,46 % | $72,88 | $74,64 | $71,22 | 971,20K |
| 2026-07-14 | $73,55 | +3,71 % | $72,46 | $73,80 | $71,62 | 938,20K |
| 2026-07-13 | $70,92 | +7,81 % | $67,71 | $71,29 | $67,69 | 885,60K |
| 2026-07-10 | $65,78 | +0,37 % | $66,34 | $66,62 | $64,55 | 779,20K |
| 2026-07-09 | $65,54 | -4,42 % | $67,72 | $68,77 | $64,72 | 1,17M |
| 2026-07-08 | $68,57 | +11,57 % | $63,92 | $68,58 | $63,92 | 1,50M |
| 2026-07-07 | $61,46 | +1,19 % | $60,87 | $61,73 | $59,08 | 832,30K |
| 2026-07-06 | $60,74 | +3,85 % | $58,50 | $62,17 | $58,20 | 933,90K |
| 2026-07-02 | $58,49 | -0,53 % | $57,92 | $59,80 | $57,86 | 803,00K |
| 2026-07-01 | $58,80 | +4,85 % | $56,35 | $58,98 | $56,32 | 810,40K |
| 2026-06-30 | $56,08 | -1,04 % | $57,31 | $57,78 | $55,65 | 735,10K |
| 2026-06-29 | $56,67 | +3,73 % | $55,25 | $57,94 | $55,25 | 903,20K |
| 2026-06-26 | $54,63 | +0,92 % | $53,37 | $54,63 | $52,83 | 1,43M |
| 2026-06-25 | $54,13 | +5,60 % | $51,06 | $54,16 | $50,97 | 689,50K |
| 2026-06-24 | $51,26 | +1,10 % | $49,70 | $51,70 | $48,92 | 1,03M |
| 2026-06-23 | $50,70 | -0,69 % | $51,34 | $51,38 | $50,13 | 903,90K |
| 2026-06-22 | $51,05 | +0,31 % | $51,45 | $51,99 | $49,90 | 959,10K |
| 2026-06-18 | $50,89 | +0,08 % | $50,09 | $51,08 | $49,52 | 1,59M |
| 2026-06-17 | $50,85 | -3,20 % | $52,86 | $53,41 | $50,73 | 632,70K |
| 2026-06-16 | $52,53 | -1,78 % | $52,50 | $53,49 | $51,88 | 827,40K |
| 2026-06-15 | $53,48 | -4,19 % | $53,16 | $54,41 | $52,52 | 1,02M |
| 2026-06-12 | $55,82 | +0,79 % | $55,00 | $56,34 | $54,93 | 562,20K |
| 2026-06-11 | $55,38 | -3,90 % | $58,69 | $59,46 | $55,00 | 695,80K |
| 2026-06-10 | $57,63 | +5,47 % | $56,13 | $58,41 | $55,80 | 601,20K |
| 2026-06-09 | $54,64 | -4,36 % | $57,34 | $58,00 | $54,13 | 849,90K |
| 2026-06-08 | $57,13 | +2,64 % | $56,86 | $58,57 | $56,54 | 701,20K |
| 2026-06-05 | $55,66 | +0,20 % | $55,28 | $56,85 | $54,81 | 865,30K |
| 2026-06-04 | $55,55 | -2,87 % | $55,50 | $56,66 | $55,05 | 667,10K |
| 2026-06-03 | $57,19 | -0,02 % | $57,96 | $59,08 | $56,87 | 848,90K |
| 2026-06-02 | $57,20 | +0,18 % | $56,76 | $58,23 | $56,01 | 714,70K |
| 2026-06-01 | $57,10 | +1,67 % | $57,00 | $59,06 | $56,32 | 896,20K |
| 2026-05-29 | $56,16 | -0,57 % | $57,00 | $57,53 | $55,28 | 1,29M |
| 2026-05-28 | $56,48 | +0,05 % | $57,42 | $57,87 | $55,59 | 823,30K |
| 2026-05-27 | $56,45 | +0,09 % | $55,84 | $57,02 | $55,35 | 1,44M |
| 2026-05-26 | $56,40 | -4,13 % | $57,83 | $59,68 | $56,34 | 688,70K |