Comparing Back to the side-by-side chart ↗
Par Pacific Holdings Inc (PARR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 84.58 | 85.90 | 81.32 | 83.42 | -0.38% | 685,200 |
| 2026-10-15 | 86.00 | 87.11 | 83.00 | 83.74 | -5.56% | 968,900 |
| 2026-10-14 | 90.42 | 90.74 | 87.66 | 88.67 | -1.35% | 724,200 |
| 2026-10-13 | 84.37 | 90.17 | 83.77 | 89.88 | +8.13% | 1,151,400 |
| 2026-10-12 | 84.00 | 85.77 | 81.88 | 83.12 | +1.50% | 699,400 |
| 2026-10-09 | 86.85 | 88.01 | 81.66 | 81.89 | -6.57% | 1,057,500 |
| 2026-10-08 | 87.02 | 89.21 | 86.00 | 87.65 | +1.78% | 832,800 |
| 2026-10-07 | 87.21 | 89.45 | 85.01 | 86.12 | -0.91% | 697,700 |
| 2026-10-06 | 86.01 | 88.84 | 85.00 | 86.91 | -0.70% | 657,400 |
| 2026-10-05 | 85.23 | 88.34 | 83.55 | 87.52 | +4.19% | 761,800 |
| 2026-10-02 | 85.31 | 87.00 | 82.09 | 84.00 | -2.56% | 821,300 |
| 2026-10-01 | 81.64 | 86.30 | 80.63 | 86.21 | +5.62% | 984,600 |
| 2026-09-30 | 79.87 | 84.40 | 79.27 | 81.62 | +4.23% | 1,057,400 |
| 2026-09-29 | 76.37 | 79.08 | 75.83 | 78.31 | +0.44% | 747,600 |
| 2026-09-28 | 78.26 | 78.34 | 76.35 | 77.97 | +0.66% | 673,100 |
| 2026-09-25 | 76.00 | 78.53 | 74.23 | 77.46 | +0.90% | 893,500 |
| 2026-09-24 | 77.14 | 79.28 | 75.32 | 76.77 | -0.26% | 1,017,500 |
| 2026-09-23 | 79.79 | 80.72 | 75.09 | 76.97 | -2.71% | 1,248,100 |
| 2026-09-22 | 80.30 | 82.33 | 78.63 | 79.11 | -3.52% | 1,156,400 |
| 2026-09-21 | 83.45 | 85.97 | 80.67 | 82.00 | -2.81% | 987,300 |
| 2026-09-18 | 86.16 | 87.72 | 83.38 | 84.37 | -2.45% | 2,153,700 |
| 2026-09-17 | 83.26 | 86.76 | 83.05 | 86.49 | +1.87% | 1,026,400 |
| 2026-09-16 | 81.54 | 86.00 | 81.01 | 84.90 | +1.56% | 1,146,100 |
| 2026-09-15 | 81.75 | 85.37 | 81.11 | 83.60 | +2.33% | 986,100 |
| 2026-09-14 | 85.75 | 85.92 | 79.52 | 81.70 | -3.48% | 963,700 |
| 2026-09-11 | 83.10 | 86.97 | 83.10 | 84.65 | +1.27% | 549,000 |
| 2026-09-10 | 85.30 | 85.39 | 81.80 | 83.59 | +0.55% | 895,900 |
| 2026-09-09 | 82.99 | 84.61 | 80.89 | 83.13 | +1.28% | 624,200 |
| 2026-09-08 | 83.53 | 85.33 | 81.44 | 82.08 | +0.93% | 799,900 |
| 2026-09-04 | 80.74 | 82.74 | 78.32 | 81.32 | -0.81% | 579,800 |
| 2026-09-03 | 81.36 | 83.56 | 78.50 | 81.98 | +2.27% | 979,400 |
| 2026-09-02 | 79.74 | 82.70 | 79.36 | 80.16 | +0.16% | 725,300 |
| 2026-09-01 | 81.05 | 81.95 | 77.27 | 80.03 | +0.14% | 1,094,700 |
| 2026-08-31 | 81.47 | 81.47 | 76.26 | 79.92 | +1.36% | 1,183,800 |
| 2026-08-28 | 77.18 | 80.96 | 77.18 | 78.85 | +2.35% | 829,200 |
| 2026-08-27 | 75.76 | 77.22 | 74.09 | 77.04 | +1.68% | 776,100 |
| 2026-08-26 | 74.00 | 77.99 | 72.90 | 75.77 | +2.64% | 680,100 |
| 2026-08-25 | 74.49 | 75.64 | 73.59 | 73.82 | -0.69% | 739,100 |
| 2026-08-24 | 77.61 | 80.40 | 74.09 | 74.33 | -5.95% | 891,400 |
| 2026-08-21 | 72.76 | 80.16 | 72.76 | 79.03 | +9.08% | 892,200 |
| 2026-08-20 | 77.80 | 78.41 | 72.09 | 72.45 | -6.07% | 670,100 |
| 2026-08-19 | 80.27 | 80.50 | 76.76 | 77.13 | -4.20% | 646,400 |
| 2026-08-18 | 82.43 | 82.48 | 78.99 | 80.51 | -1.90% | 1,153,100 |
| 2026-08-17 | 80.04 | 83.72 | 79.34 | 82.07 | +2.18% | 906,700 |
| 2026-08-14 | 81.89 | 82.75 | 80.02 | 80.32 | -2.22% | 764,300 |
| 2026-08-13 | 77.47 | 82.25 | 77.03 | 82.14 | +5.61% | 805,300 |
| 2026-08-12 | 74.69 | 78.77 | 74.28 | 77.78 | +3.06% | 1,347,700 |
| 2026-08-11 | 71.63 | 75.62 | 71.10 | 75.47 | +5.30% | 1,102,200 |
| 2026-08-10 | 68.53 | 72.73 | 67.64 | 71.67 | +8.12% | 1,183,000 |
| 2026-08-07 | 67.50 | 69.45 | 64.98 | 66.29 | -3.84% | 1,227,800 |
| 2026-08-06 | 71.05 | 71.90 | 66.45 | 68.94 | -1.40% | 1,468,900 |
| 2026-08-05 | 83.00 | 83.00 | 69.76 | 69.92 | -15.76% | 2,323,000 |
| 2026-08-04 | 81.54 | 83.90 | 78.18 | 83.00 | +0.16% | 1,179,000 |
| 2026-08-03 | 82.92 | 86.73 | 82.36 | 82.87 | -3.67% | 998,300 |
| 2026-07-31 | 85.81 | 87.03 | 83.86 | 86.03 | +0.14% | 857,500 |
| 2026-07-30 | 83.09 | 86.47 | 80.58 | 85.91 | +3.42% | 1,200,300 |
| 2026-07-29 | 81.48 | 83.78 | 80.94 | 83.07 | +5.03% | 966,200 |
| 2026-07-28 | 79.30 | 80.57 | 78.32 | 79.09 | +0.57% | 989,700 |
| 2026-07-27 | 75.16 | 78.88 | 75.16 | 78.64 | +1.62% | 1,164,700 |
| 2026-07-24 | 76.46 | 78.15 | 74.81 | 77.39 | -0.28% | 998,400 |
| 2026-07-23 | 81.96 | 81.99 | 77.14 | 77.61 | -2.28% | 1,084,400 |
| 2026-07-22 | 81.11 | 82.29 | 78.76 | 79.42 | -1.22% | 917,500 |
| 2026-07-21 | 79.41 | 82.29 | 78.40 | 80.40 | +3.66% | 1,092,700 |
| 2026-07-20 | 75.77 | 79.26 | 75.50 | 77.56 | +1.72% | 852,500 |
| 2026-07-17 | 76.09 | 77.21 | 74.69 | 76.25 | +3.08% | 815,700 |
| 2026-07-16 | 73.89 | 75.03 | 73.13 | 73.97 | +1.04% | 966,200 |
| 2026-07-15 | 72.88 | 74.64 | 71.22 | 73.21 | -0.46% | 971,200 |
| 2026-07-14 | 72.46 | 73.80 | 71.62 | 73.55 | +3.71% | 938,200 |
| 2026-07-13 | 67.71 | 71.29 | 67.69 | 70.92 | +7.81% | 885,600 |
| 2026-07-10 | 66.34 | 66.62 | 64.55 | 65.78 | +0.37% | 779,200 |
| 2026-07-09 | 67.72 | 68.77 | 64.72 | 65.54 | -4.42% | 1,171,800 |
| 2026-07-08 | 63.92 | 68.58 | 63.92 | 68.57 | +11.57% | 1,496,200 |
| 2026-07-07 | 60.87 | 61.73 | 59.08 | 61.46 | +1.19% | 832,300 |
| 2026-07-06 | 58.50 | 62.17 | 58.20 | 60.74 | +3.85% | 933,900 |
| 2026-07-02 | 57.92 | 59.80 | 57.86 | 58.49 | -0.53% | 803,000 |
| 2026-07-01 | 56.35 | 58.98 | 56.32 | 58.80 | +4.85% | 810,400 |
| 2026-06-30 | 57.31 | 57.78 | 55.65 | 56.08 | -1.04% | 735,100 |
| 2026-06-29 | 55.25 | 57.94 | 55.25 | 56.67 | +3.73% | 903,200 |
| 2026-06-26 | 53.37 | 54.63 | 52.83 | 54.63 | +0.92% | 1,426,100 |
| 2026-06-25 | 51.06 | 54.16 | 50.97 | 54.13 | +5.60% | 689,500 |
| 2026-06-24 | 49.70 | 51.70 | 48.92 | 51.26 | +1.10% | 1,026,600 |
| 2026-06-23 | 51.34 | 51.38 | 50.13 | 50.70 | -0.69% | 903,900 |
| 2026-06-22 | 51.45 | 51.99 | 49.90 | 51.05 | +0.31% | 959,100 |
| 2026-06-18 | 50.09 | 51.08 | 49.52 | 50.89 | +0.08% | 1,593,100 |
| 2026-06-17 | 52.86 | 53.41 | 50.73 | 50.85 | -3.20% | 632,700 |
| 2026-06-16 | 52.50 | 53.49 | 51.88 | 52.53 | -1.78% | 827,400 |
| 2026-06-15 | 53.16 | 54.41 | 52.52 | 53.48 | -4.19% | 1,020,900 |
| 2026-06-12 | 55.00 | 56.34 | 54.93 | 55.82 | +0.79% | 562,200 |
| 2026-06-11 | 58.69 | 59.46 | 55.00 | 55.38 | -3.90% | 695,800 |
| 2026-06-10 | 56.13 | 58.41 | 55.80 | 57.63 | +5.47% | 601,200 |
| 2026-06-09 | 57.34 | 58.00 | 54.13 | 54.64 | -4.36% | 849,900 |
| 2026-06-08 | 56.86 | 58.57 | 56.54 | 57.13 | +2.64% | 701,200 |
| 2026-06-05 | 55.28 | 56.85 | 54.81 | 55.66 | +0.20% | 865,300 |
| 2026-06-04 | 55.50 | 56.66 | 55.05 | 55.55 | -2.87% | 667,100 |
| 2026-06-03 | 57.96 | 59.08 | 56.87 | 57.19 | -0.02% | 848,900 |
| 2026-06-02 | 56.76 | 58.23 | 56.01 | 57.20 | +0.18% | 714,700 |
| 2026-06-01 | 57.00 | 59.06 | 56.32 | 57.10 | +1.67% | 896,200 |
| 2026-05-29 | 57.00 | 57.53 | 55.28 | 56.16 | -0.57% | 1,286,900 |
| 2026-05-28 | 57.42 | 57.87 | 55.59 | 56.48 | +0.05% | 823,300 |
| 2026-05-27 | 55.84 | 57.02 | 55.35 | 56.45 | +0.09% | 1,443,400 |
| 2026-05-26 | 57.83 | 59.68 | 56.34 | 56.40 | -4.13% | 688,700 |
| 2026-05-22 | 57.93 | 59.22 | 57.05 | 58.83 | +1.78% | 827,600 |
| 2026-05-21 | 61.90 | 62.23 | 56.04 | 57.80 | -4.93% | 1,381,600 |
| 2026-05-20 | 61.70 | 62.31 | 59.52 | 60.80 | -1.35% | 1,187,400 |
| 2026-05-19 | 59.23 | 62.13 | 58.70 | 61.63 | +4.83% | 1,489,600 |
| 2026-05-18 | 58.24 | 60.98 | 56.30 | 58.79 | +0.84% | 1,636,600 |
| 2026-05-15 | 60.34 | 61.95 | 58.18 | 58.30 | -3.12% | 1,732,100 |
| 2026-05-14 | 59.84 | 61.04 | 59.08 | 60.18 | -0.56% | 849,200 |
| 2026-05-13 | 64.08 | 64.08 | 59.21 | 60.52 | -4.06% | 1,144,400 |
| 2026-05-12 | 64.00 | 65.06 | 63.03 | 63.08 | -2.20% | 1,094,300 |
| 2026-05-11 | 65.10 | 65.99 | 64.00 | 64.50 | +0.20% | 1,363,500 |
| 2026-05-08 | 62.25 | 65.66 | 61.20 | 64.37 | +3.41% | 1,084,200 |
| 2026-05-07 | 60.42 | 62.36 | 58.64 | 62.25 | -0.06% | 1,442,200 |
| 2026-05-06 | 58.03 | 63.98 | 56.11 | 62.29 | -9.99% | 2,929,000 |
| 2026-05-05 | 66.72 | 70.39 | 66.55 | 69.20 | +2.73% | 1,492,700 |
| 2026-05-04 | 66.15 | 67.49 | 65.00 | 67.36 | +3.08% | 1,037,700 |
| 2026-05-01 | 64.82 | 67.51 | 63.28 | 65.35 | -0.49% | 890,500 |
| 2026-04-30 | 64.54 | 66.26 | 63.37 | 65.67 | -1.19% | 942,100 |
| 2026-04-29 | 64.18 | 68.00 | 63.86 | 66.46 | +6.15% | 1,669,200 |
| 2026-04-28 | 65.53 | 65.53 | 62.24 | 62.61 | -2.70% | 1,404,100 |
| 2026-04-27 | 65.71 | 66.63 | 64.19 | 64.35 | +0.25% | 1,127,400 |
| 2026-04-24 | 63.60 | 64.71 | 63.22 | 64.19 | +0.63% | 751,600 |
| 2026-04-23 | 65.56 | 66.00 | 63.73 | 63.79 | -2.00% | 1,405,900 |
| 2026-04-22 | 62.96 | 65.13 | 62.36 | 65.09 | +5.73% | 1,370,900 |
| 2026-04-21 | 60.03 | 61.71 | 58.50 | 61.56 | +4.09% | 2,463,600 |
| 2026-04-20 | 58.23 | 60.05 | 58.10 | 59.14 | +3.16% | 850,000 |
| 2026-04-17 | 59.60 | 60.21 | 54.00 | 57.33 | -10.01% | 2,821,700 |
| 2026-04-16 | 62.35 | 65.32 | 62.35 | 63.71 | +2.43% | 998,500 |
| 2026-04-15 | 62.99 | 63.73 | 61.67 | 62.20 | -1.68% | 978,700 |
| 2026-04-14 | 65.89 | 66.78 | 62.82 | 63.26 | -3.87% | 1,342,800 |
| 2026-04-13 | 64.34 | 66.00 | 63.94 | 65.81 | +4.84% | 1,435,800 |
| 2026-04-10 | 60.38 | 63.00 | 59.39 | 62.77 | +5.57% | 1,419,200 |
| 2026-04-09 | 61.62 | 62.80 | 58.18 | 59.46 | -2.06% | 1,383,300 |
| 2026-04-08 | 58.00 | 61.35 | 56.24 | 60.71 | -6.04% | 2,302,900 |
| 2026-04-07 | 64.93 | 67.39 | 64.26 | 64.61 | -0.28% | 951,900 |
| 2026-04-06 | 63.58 | 64.86 | 62.60 | 64.79 | -0.15% | 639,600 |
| 2026-04-02 | 64.76 | 66.32 | 63.52 | 64.89 | +5.22% | 1,624,100 |
| 2026-04-01 | 60.78 | 62.63 | 59.45 | 61.67 | -1.55% | 1,807,700 |
| 2026-03-31 | 63.12 | 65.91 | 60.60 | 62.64 | -1.97% | 1,503,100 |
| 2026-03-30 | 66.75 | 66.75 | 63.51 | 63.90 | -2.70% | 1,221,800 |
| 2026-03-27 | 63.00 | 66.75 | 62.26 | 65.67 | +4.22% | 1,541,400 |
| 2026-03-26 | 61.81 | 63.36 | 61.78 | 63.01 | +2.52% | 1,128,400 |
| 2026-03-25 | 60.50 | 63.68 | 59.29 | 61.46 | -0.39% | 1,779,700 |
| 2026-03-24 | 58.30 | 62.64 | 58.30 | 61.70 | +7.87% | 1,564,200 |
| 2026-03-23 | 56.56 | 60.21 | 56.45 | 57.20 | -6.83% | 2,698,800 |
| 2026-03-20 | 58.41 | 61.70 | 56.84 | 61.39 | +5.81% | 3,409,700 |
| 2026-03-19 | 57.00 | 60.13 | 56.57 | 58.02 | +3.57% | 2,082,100 |
| 2026-03-18 | 53.50 | 56.07 | 53.24 | 56.02 | +5.82% | 1,417,900 |
| 2026-03-17 | 54.43 | 55.18 | 52.24 | 52.94 | -0.34% | 1,252,100 |
| 2026-03-16 | 53.91 | 55.31 | 52.80 | 53.12 | -1.30% | 1,192,500 |
| 2026-03-13 | 52.10 | 54.72 | 51.35 | 53.82 | +1.28% | 1,242,100 |
| 2026-03-12 | 51.76 | 54.23 | 51.76 | 53.14 | +4.36% | 1,808,500 |
| 2026-03-11 | 48.17 | 51.28 | 48.17 | 50.92 | +6.02% | 1,351,000 |
| 2026-03-10 | 46.85 | 48.94 | 46.38 | 48.03 | +2.23% | 1,624,300 |
| 2026-03-09 | 49.82 | 49.82 | 46.47 | 46.98 | -3.87% | 1,915,300 |
| 2026-03-06 | 50.28 | 51.09 | 48.69 | 48.87 | -2.20% | 1,126,300 |
| 2026-03-05 | 49.90 | 51.55 | 49.66 | 49.97 | +0.58% | 2,737,600 |
| 2026-03-04 | 45.20 | 50.22 | 45.20 | 49.68 | +8.57% | 2,083,900 |
| 2026-03-03 | 46.57 | 47.76 | 44.73 | 45.76 | -0.69% | 1,735,600 |
| 2026-03-02 | 44.42 | 46.27 | 43.78 | 46.08 | +7.99% | 1,692,900 |
| 2026-02-27 | 41.49 | 43.10 | 40.48 | 42.67 | +5.02% | 1,252,200 |
| 2026-02-26 | 38.21 | 41.04 | 38.20 | 40.63 | +5.45% | 1,267,200 |
| 2026-02-25 | 36.71 | 38.99 | 36.60 | 38.53 | -6.09% | 2,318,600 |
| 2026-02-24 | 40.41 | 41.36 | 40.07 | 41.03 | +0.79% | 946,800 |
| 2026-02-23 | 42.15 | 42.88 | 40.03 | 40.71 | -4.77% | 1,497,500 |
| 2026-02-20 | 41.92 | 43.33 | 41.65 | 42.75 | +1.04% | 864,600 |
| 2026-02-19 | 42.42 | 42.70 | 41.44 | 42.31 | +0.19% | 805,000 |
| 2026-02-18 | 43.67 | 44.27 | 41.33 | 42.23 | -1.86% | 1,117,200 |
| 2026-02-17 | 43.07 | 43.33 | 42.34 | 43.03 | +0.40% | 832,200 |
| 2026-02-13 | 41.13 | 43.04 | 40.93 | 42.86 | +3.50% | 774,200 |
| 2026-02-12 | 42.03 | 43.43 | 41.07 | 41.41 | -2.40% | 809,300 |
| 2026-02-11 | 42.53 | 43.22 | 41.91 | 42.43 | +0.38% | 676,800 |
| 2026-02-10 | 41.93 | 42.34 | 40.97 | 42.27 | +0.00% | 648,500 |
| 2026-02-09 | 43.08 | 43.43 | 42.14 | 42.27 | -2.38% | 887,100 |
| 2026-02-06 | 41.00 | 43.67 | 41.00 | 43.30 | +6.15% | 832,500 |
| 2026-02-05 | 39.74 | 40.83 | 39.50 | 40.79 | +1.29% | 793,800 |
| 2026-02-04 | 40.00 | 40.70 | 39.11 | 40.27 | +2.60% | 1,087,300 |
| 2026-02-03 | 37.67 | 39.31 | 36.95 | 39.25 | +4.03% | 891,400 |
| 2026-02-02 | 36.30 | 38.11 | 35.94 | 37.73 | -0.03% | 1,113,500 |
| 2026-01-30 | 35.97 | 37.83 | 35.97 | 37.74 | +3.48% | 1,203,100 |
| 2026-01-29 | 36.96 | 38.60 | 36.22 | 36.47 | +0.63% | 995,000 |
| 2026-01-28 | 35.67 | 36.26 | 35.17 | 36.24 | +3.31% | 1,462,900 |
| 2026-01-27 | 35.27 | 35.48 | 34.83 | 35.08 | +0.72% | 585,700 |
| 2026-01-26 | 35.36 | 35.60 | 34.37 | 34.83 | -1.08% | 1,053,800 |
| 2026-01-23 | 36.55 | 38.00 | 35.16 | 35.21 | -2.17% | 839,500 |
| 2026-01-22 | 37.43 | 38.56 | 35.88 | 35.99 | -4.28% | 1,311,500 |
| 2026-01-21 | 37.87 | 39.47 | 37.27 | 37.60 | +2.04% | 1,085,100 |
| 2026-01-20 | 37.15 | 37.19 | 36.22 | 36.85 | -0.05% | 1,224,700 |
| 2026-01-16 | 38.47 | 38.70 | 36.75 | 36.87 | -4.58% | 1,590,700 |
| 2026-01-15 | 37.63 | 39.05 | 37.30 | 38.64 | +0.73% | 1,854,800 |
| 2026-01-14 | 37.54 | 39.19 | 37.40 | 38.36 | +2.81% | 1,028,800 |
| 2026-01-13 | 37.25 | 38.25 | 36.52 | 37.31 | +1.11% | 1,152,300 |
| 2026-01-12 | 36.42 | 37.47 | 36.00 | 36.90 | -0.70% | 1,200,500 |
| 2026-01-09 | 37.55 | 37.81 | 35.86 | 37.16 | -1.62% | 1,697,000 |
| 2026-01-08 | 36.03 | 38.15 | 35.42 | 37.77 | +5.03% | 1,553,100 |
| 2026-01-07 | 36.32 | 37.76 | 35.17 | 35.96 | +0.73% | 932,100 |
| 2026-01-06 | 37.45 | 37.90 | 35.65 | 35.70 | -4.19% | 1,131,800 |
| 2026-01-05 | 36.87 | 38.64 | 36.80 | 37.26 | +4.02% | 1,536,400 |
| 2026-01-02 | 35.32 | 36.03 | 35.10 | 35.82 | +1.94% | 818,800 |
| 2025-12-31 | 35.48 | 35.62 | 34.85 | 35.14 | -1.10% | 1,003,800 |
| 2025-12-30 | 36.00 | 36.68 | 35.41 | 35.53 | +0.31% | 781,400 |
| 2025-12-29 | 35.24 | 36.24 | 34.46 | 35.42 | +1.17% | 1,336,200 |
| 2025-12-26 | 35.01 | 35.47 | 34.86 | 35.01 | -1.41% | 1,104,200 |
| 2025-12-24 | 35.20 | 35.64 | 34.53 | 35.51 | +0.45% | 816,200 |
| 2025-12-23 | 36.36 | 36.67 | 35.00 | 35.35 | -2.48% | 1,459,400 |
| 2025-12-22 | 38.52 | 39.03 | 36.13 | 36.25 | -4.02% | 1,319,400 |
| 2025-12-19 | 38.11 | 38.82 | 37.30 | 37.77 | -0.26% | 2,819,000 |
| 2025-12-18 | 38.71 | 38.71 | 37.55 | 37.87 | -1.69% | 945,000 |
| 2025-12-17 | 39.15 | 39.26 | 37.81 | 38.52 | -1.10% | 1,131,300 |
| 2025-12-16 | 39.76 | 40.29 | 38.37 | 38.95 | -3.47% | 1,597,700 |
| 2025-12-15 | 40.68 | 40.77 | 39.68 | 40.35 | -0.69% | 1,241,100 |
| 2025-12-12 | 42.51 | 42.69 | 40.40 | 40.63 | -3.03% | 1,679,000 |
| 2025-12-11 | 42.02 | 42.72 | 40.95 | 41.90 | -2.38% | 1,145,800 |
| 2025-12-10 | 42.73 | 43.22 | 41.24 | 42.92 | -0.39% | 983,800 |
| 2025-12-09 | 43.23 | 43.69 | 42.23 | 43.09 | -0.09% | 784,500 |
| 2025-12-08 | 43.30 | 43.87 | 42.22 | 43.13 | -1.30% | 741,100 |
| 2025-12-05 | 44.31 | 44.86 | 43.61 | 43.70 | -0.86% | 670,100 |
| 2025-12-04 | 44.76 | 44.78 | 43.25 | 44.08 | -1.32% | 771,700 |
| 2025-12-03 | 46.31 | 46.63 | 43.87 | 44.67 | -3.10% | 837,300 |
| 2025-12-02 | 47.55 | 47.55 | 44.51 | 46.10 | -2.33% | 857,700 |
| 2025-12-01 | 45.89 | 47.35 | 45.88 | 47.20 | +3.40% | 1,048,900 |
| 2025-11-28 | 45.89 | 46.13 | 45.21 | 45.65 | +2.01% | 422,000 |
| 2025-11-26 | 45.00 | 45.80 | 44.72 | 44.75 | -0.56% | 1,030,200 |
| 2025-11-25 | 44.97 | 46.29 | 43.81 | 45.00 | +0.87% | 1,328,400 |
| 2025-11-24 | 44.26 | 45.06 | 43.00 | 44.61 | +0.79% | 1,086,800 |
| 2025-11-21 | 42.59 | 44.73 | 41.95 | 44.26 | +4.41% | 971,500 |
| 2025-11-20 | 44.41 | 45.35 | 42.18 | 42.39 | -3.88% | 1,381,300 |
| 2025-11-19 | 45.07 | 45.50 | 43.47 | 44.10 | -4.69% | 1,335,000 |
| 2025-11-18 | 45.14 | 46.92 | 44.63 | 46.27 | +2.85% | 1,962,400 |
| 2025-11-17 | 43.81 | 48.40 | 43.00 | 44.99 | +2.72% | 4,189,500 |
| 2025-11-14 | 41.99 | 44.47 | 41.37 | 43.80 | +6.49% | 832,400 |
| 2025-11-13 | 40.66 | 41.64 | 40.26 | 41.13 | +0.15% | 989,300 |
| 2025-11-12 | 43.37 | 43.53 | 40.77 | 41.07 | -6.85% | 1,636,100 |
| 2025-11-11 | 43.97 | 44.52 | 42.69 | 44.09 | +1.78% | 1,081,200 |
| 2025-11-10 | 41.48 | 43.82 | 40.29 | 43.32 | +5.27% | 1,208,800 |
| 2025-11-07 | 40.93 | 41.63 | 40.00 | 41.15 | +0.98% | 1,238,300 |
| 2025-11-06 | 38.86 | 41.82 | 38.86 | 40.75 | +8.29% | 1,563,200 |
| 2025-11-05 | 39.92 | 41.06 | 36.93 | 37.63 | -7.16% | 1,821,900 |
| 2025-11-04 | 39.05 | 41.15 | 37.12 | 40.53 | -1.65% | 1,120,600 |
| 2025-11-03 | 40.17 | 41.75 | 39.64 | 41.21 | +3.08% | 1,065,800 |
| 2025-10-31 | 40.23 | 40.60 | 39.64 | 39.98 | -1.11% | 1,144,100 |
| 2025-10-30 | 40.29 | 41.63 | 39.82 | 40.43 | -1.27% | 1,103,100 |
| 2025-10-29 | 39.75 | 41.69 | 38.82 | 40.95 | +3.30% | 803,700 |
| 2025-10-28 | 40.22 | 40.60 | 39.43 | 39.64 | -2.99% | 818,900 |
| 2025-10-27 | 40.33 | 41.37 | 40.17 | 40.86 | +2.35% | 994,000 |
| 2025-10-24 | 40.73 | 41.64 | 39.87 | 39.92 | -0.89% | 1,307,900 |
| 2025-10-23 | 37.89 | 40.77 | 37.66 | 40.28 | +9.22% | 1,424,700 |
| 2025-10-22 | 35.64 | 37.20 | 35.17 | 36.88 | +4.95% | 1,148,200 |
| 2025-10-21 | 35.47 | 35.47 | 34.52 | 35.14 | -1.90% | 797,600 |
| 2025-10-20 | 35.58 | 36.22 | 35.53 | 35.82 | +1.47% | 586,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+28.87%). Schwächster Monat: Dez (-25.55%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Par Pacific Holdings Inc (PARR)?
83.42 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PARR?
90.74 im Hoch und 33.83 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Par Pacific Holdings Inc?
Historisch war der stärkste Kalendermonat von PARR der Jul (Durchschnitt +28.87%), der schwächste der Dez (Durchschnitt -25.55%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.