18,510$
0,60%
Echtzeit-Aktienkurs PLAINS ALL AMER. P. DL-,1
Bid:
Ask:
Aktienkurse zur PLAINS ALL AMER. P. DL-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,51 | 18,60 | 18,50 | 18,50 | 0,52% | 220.539,00 |
| 08.01.2026 | 18,05 | 18,45 | 18,04 | 18,40 | 2,17% | 2.752.046,00 |
| 07.01.2026 | 18,15 | 18,23 | 18,00 | 18,01 | -0,28% | 3.512.394,00 |
| 06.01.2026 | 18,44 | 18,44 | 18,05 | 18,06 | -1,23% | 3.642.689,00 |
| 05.01.2026 | 18,50 | 18,52 | 17,84 | 18,29 | 0,41% | 2.879.762,00 |
| 02.01.2026 | 18,00 | 18,28 | 17,86 | 18,21 | 1,39% | 2.523.383,00 |
| 31.12.2025 | 17,81 | 18,07 | 17,77 | 17,96 | 0,50% | 2.824.912,00 |
| 30.12.2025 | 17,71 | 17,90 | 17,71 | 17,87 | 0,85% | 1.522.790,00 |
| 29.12.2025 | 17,59 | 17,83 | 17,59 | 17,72 | 0,40% | 1.859.069,00 |
| 26.12.2025 | 17,83 | 17,83 | 17,53 | 17,65 | -0,51% | 1.947.916,00 |
| 24.12.2025 | 17,75 | 17,84 | 17,72 | 17,74 | -0,28% | 1.054.258,00 |
| 23.12.2025 | 17,76 | 17,83 | 17,66 | 17,79 | 0,74% | 1.501.443,00 |
| 22.12.2025 | 17,69 | 17,75 | 17,38 | 17,66 | 0,63% | 3.032.576,00 |
| 19.12.2025 | 17,65 | 17,72 | 17,42 | 17,55 | -0,51% | 4.622.060,00 |
| 18.12.2025 | 17,73 | 17,89 | 17,60 | 17,64 | -0,51% | 2.225.414,00 |
| 17.12.2025 | 17,64 | 17,78 | 17,56 | 17,73 | 1,05% | 3.385.467,00 |
| 16.12.2025 | 17,73 | 17,83 | 17,53 | 17,55 | -1,82% | 3.907.277,00 |
| 15.12.2025 | 17,79 | 17,98 | 17,76 | 17,87 | 0,62% | 4.112.676,00 |
| 12.12.2025 | 17,71 | 17,83 | 17,54 | 17,76 | 0,91% | 2.941.376,00 |
| 11.12.2025 | 17,48 | 17,84 | 17,47 | 17,60 | -0,06% | 4.188.337,00 |
| 10.12.2025 | 17,48 | 17,62 | 17,33 | 17,61 | 1,32% | 3.269.546,00 |
| 09.12.2025 | 17,55 | 17,61 | 17,37 | 17,38 | -0,77% | 2.329.830,00 |
| 08.12.2025 | 17,64 | 17,71 | 17,45 | 17,52 | -1,21% | 3.508.183,00 |
| 05.12.2025 | 17,77 | 17,98 | 17,68 | 17,73 | -0,23% | 2.448.244,00 |
| 04.12.2025 | 17,78 | 17,85 | 17,72 | 17,77 | 0,31% | 1.742.866,00 |
| 03.12.2025 | 17,50 | 17,82 | 17,47 | 17,72 | 1,87% | 2.482.100,00 |
| 02.12.2025 | 17,54 | 17,64 | 17,39 | 17,39 | -0,54% | 3.101.339,00 |
| 01.12.2025 | 17,41 | 17,54 | 17,34 | 17,49 | 0,43% | 2.128.577,00 |
| 28.11.2025 | 17,39 | 17,52 | 17,30 | 17,41 | 0,40% | 2.187.071,00 |
| 26.11.2025 | 17,45 | 17,60 | 17,29 | 17,34 | -0,40% | 2.632.440,00 |
| 25.11.2025 | 17,24 | 17,45 | 17,20 | 17,41 | 1,40% | 1.916.559,00 |
| 24.11.2025 | 17,02 | 17,21 | 16,94 | 17,17 | 0,94% | 2.257.627,00 |
| 21.11.2025 | 16,96 | 17,12 | 16,88 | 17,01 | 0,06% | 3.945.907,00 |
| 20.11.2025 | 17,07 | 17,20 | 16,88 | 17,00 | 0,29% | 2.472.397,00 |
| 19.11.2025 | 16,84 | 17,11 | 16,73 | 16,95 | 0,30% | 1.537.541,00 |
| 18.11.2025 | 16,74 | 16,99 | 16,74 | 16,90 | 0,30% | 1.917.094,00 |
| 17.11.2025 | 16,96 | 17,10 | 16,82 | 16,85 | -0,53% | 1.666.546,00 |
| 14.11.2025 | 16,64 | 17,12 | 16,60 | 16,94 | 2,29% | 3.646.136,00 |
| 13.11.2025 | 16,54 | 16,81 | 16,50 | 16,56 | 0,30% | 1.799.167,00 |
| 12.11.2025 | 16,68 | 16,74 | 16,51 | 16,51 | -1,26% | 1.949.981,00 |
| 11.11.2025 | 16,70 | 16,76 | 16,58 | 16,72 | 0,30% | 1.349.655,00 |
| 10.11.2025 | 16,69 | 16,81 | 16,46 | 16,67 | 0,24% | 4.061.113,00 |
| 07.11.2025 | 16,36 | 16,64 | 16,35 | 16,63 | 1,28% | 2.553.418,00 |
| 06.11.2025 | 16,38 | 16,54 | 16,31 | 16,42 | 0,37% | 2.007.898,00 |
| 05.11.2025 | 16,32 | 16,76 | 16,00 | 16,36 | -0,37% | 4.550.818,00 |
| 04.11.2025 | 16,16 | 16,53 | 16,15 | 16,42 | 0,74% | 3.086.242,00 |
| 03.11.2025 | 16,39 | 16,43 | 16,18 | 16,30 | -0,91% | 2.202.793,00 |
| 31.10.2025 | 16,80 | 16,80 | 16,38 | 16,45 | -3,35% | 3.727.718,00 |
| 30.10.2025 | 16,97 | 17,16 | 16,87 | 17,02 | 0,71% | 3.976.456,00 |
| 29.10.2025 | 16,88 | 17,06 | 16,82 | 16,90 | 0,18% | 3.349.134,00 |
| 28.10.2025 | 16,84 | 17,01 | 16,77 | 16,87 | -0,24% | 4.411.025,00 |
| 27.10.2025 | 16,80 | 16,92 | 16,67 | 16,91 | 0,89% | 2.288.904,00 |
| 24.10.2025 | 16,85 | 16,86 | 16,69 | 16,76 | -0,36% | 2.999.336,00 |
| 23.10.2025 | 16,64 | 16,84 | 16,53 | 16,82 | 1,88% | 5.201.212,00 |
| 22.10.2025 | 16,56 | 16,60 | 16,37 | 16,51 | 0,24% | 3.635.628,00 |
| 21.10.2025 | 16,33 | 16,48 | 16,21 | 16,47 | 1,54% | 2.451.578,00 |
| 20.10.2025 | 15,95 | 16,24 | 15,93 | 16,22 | 1,88% | 2.686.866,00 |
| 17.10.2025 | 15,95 | 16,01 | 15,79 | 15,92 | 0,00% | 2.068.386,00 |
| 16.10.2025 | 16,15 | 16,20 | 15,85 | 15,92 | -1,06% | 2.030.761,00 |
| 15.10.2025 | 15,98 | 16,24 | 15,96 | 16,09 | 1,32% | 3.560.211,00 |
| 14.10.2025 | 15,92 | 16,01 | 15,69 | 15,88 | -0,50% | 3.515.179,00 |
| 13.10.2025 | 16,00 | 16,07 | 15,87 | 15,96 | 0,69% | 2.233.664,00 |
| 10.10.2025 | 16,20 | 16,27 | 15,84 | 15,85 | -1,98% | 3.403.909,00 |
| 09.10.2025 | 16,44 | 16,46 | 16,11 | 16,17 | -1,64% | 2.515.293,00 |
| 08.10.2025 | 16,77 | 16,77 | 16,39 | 16,44 | -1,38% | 3.382.379,00 |
| 07.10.2025 | 16,63 | 16,74 | 16,46 | 16,67 | -0,24% | 3.075.606,00 |
| 06.10.2025 | 16,91 | 16,96 | 16,70 | 16,71 | -0,71% | 2.314.354,00 |
| 03.10.2025 | 17,03 | 17,07 | 16,83 | 16,83 | -0,71% | 765.262,00 |
| 02.10.2025 | 17,04 | 17,14 | 16,86 | 16,95 | -0,53% | 3.309.785,00 |
| 01.10.2025 | 17,15 | 17,15 | 16,99 | 17,04 | -0,18% | 1.396.162,00 |
| 30.09.2025 | 17,15 | 17,29 | 16,95 | 17,07 | -1,27% | 3.268.562,00 |
| 29.09.2025 | 17,75 | 17,75 | 17,03 | 17,29 | -2,43% | 3.370.526,00 |
| 26.09.2025 | 17,62 | 17,88 | 17,56 | 17,72 | 0,17% | 7.539.908,00 |
| 25.09.2025 | 17,69 | 17,77 | 17,55 | 17,69 | -0,51% | 3.312.226,00 |
| 24.09.2025 | 17,25 | 17,78 | 17,20 | 17,78 | 3,55% | 3.537.476,00 |
| 23.09.2025 | 16,95 | 17,28 | 16,93 | 17,17 | 1,72% | 1.586.099,00 |
| 22.09.2025 | 17,05 | 17,05 | 16,84 | 16,88 | -0,82% | 2.239.167,00 |
| 19.09.2025 | 17,26 | 17,39 | 17,02 | 17,02 | -2,18% | 2.378.469,00 |
| 18.09.2025 | 17,42 | 17,45 | 17,31 | 17,40 | -0,06% | 1.502.536,00 |
| 17.09.2025 | 17,35 | 17,41 | 17,18 | 17,41 | 0,29% | 1.730.356,00 |
| 16.09.2025 | 17,46 | 17,48 | 17,29 | 17,36 | 0,40% | 1.935.821,00 |
| 15.09.2025 | 17,50 | 17,50 | 17,27 | 17,29 | -0,97% | 3.486.965,00 |
| 12.09.2025 | 17,35 | 17,47 | 17,31 | 17,46 | 0,63% | 2.028.381,00 |
| 11.09.2025 | 17,25 | 17,38 | 17,23 | 17,35 | -0,23% | 2.075.057,00 |
| 10.09.2025 | 17,30 | 17,49 | 17,21 | 17,39 | 0,81% | 2.266.278,00 |
| 09.09.2025 | 17,20 | 17,38 | 17,20 | 17,25 | 0,52% | 1.150.279,00 |
| 08.09.2025 | 17,28 | 17,30 | 17,01 | 17,16 | -0,35% | 2.165.904,00 |
| 05.09.2025 | 17,45 | 17,49 | 16,97 | 17,22 | -1,26% | 5.220.075,00 |
| 04.09.2025 | 17,40 | 17,55 | 17,37 | 17,44 | 0,17% | 1.688.376,00 |
| 03.09.2025 | 17,69 | 17,69 | 17,39 | 17,41 | -1,58% | 2.376.279,00 |
| 02.09.2025 | 17,90 | 17,90 | 17,57 | 17,69 | -1,72% | 2.295.902,00 |
| 29.08.2025 | 17,83 | 18,02 | 17,83 | 18,00 | 0,61% | 1.783.122,00 |
| 28.08.2025 | 17,58 | 17,93 | 17,57 | 17,89 | 1,59% | 2.133.171,00 |
| 27.08.2025 | 17,33 | 17,72 | 17,33 | 17,61 | 1,38% | 1.633.782,00 |
| 26.08.2025 | 17,50 | 17,55 | 17,28 | 17,37 | -0,63% | 4.008.658,00 |
| 25.08.2025 | 17,55 | 17,78 | 17,47 | 17,48 | -0,79% | 2.926.527,00 |
| 22.08.2025 | 17,70 | 17,89 | 17,58 | 17,62 | 0,17% | 3.628.585,00 |
| 21.08.2025 | 17,50 | 17,86 | 17,48 | 17,59 | 0,23% | 4.010.254,00 |
| 20.08.2025 | 17,52 | 17,64 | 17,34 | 17,55 | 0,29% | 3.253.852,00 |
| 19.08.2025 | 17,57 | 17,57 | 17,37 | 17,50 | 0,06% | 2.851.367,00 |