17,610$
0,11%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 17,59 | 17,70 | 17,47 | 17,49 | -0,17% | 2.612.019,00 |
| 15.08.2025 | 17,69 | 17,80 | 17,52 | 17,52 | -1,02% | 2.177.062,00 |
| 14.08.2025 | 17,86 | 17,91 | 17,63 | 17,70 | -0,45% | 3.667.450,00 |
| 13.08.2025 | 17,71 | 17,83 | 17,51 | 17,78 | 0,68% | 4.811.604,00 |
| 12.08.2025 | 17,82 | 17,89 | 17,53 | 17,66 | -0,31% | 2.234.222,00 |
| 11.08.2025 | 18,00 | 18,09 | 17,65 | 17,72 | -0,81% | 3.517.152,00 |
| 08.08.2025 | 17,80 | 18,24 | 17,40 | 17,86 | -0,06% | 4.852.890,00 |
| 07.08.2025 | 18,00 | 18,27 | 17,85 | 17,87 | 0,06% | 3.459.386,00 |
| 06.08.2025 | 17,81 | 18,11 | 17,75 | 17,86 | 0,56% | 2.309.368,00 |
| 05.08.2025 | 17,93 | 18,04 | 17,70 | 17,76 | -0,95% | 3.663.214,00 |
| 04.08.2025 | 17,98 | 18,09 | 17,79 | 17,93 | -0,39% | 2.896.701,00 |
| 01.08.2025 | 18,00 | 18,09 | 17,74 | 18,00 | -1,42% | 2.307.360,00 |
| 31.07.2025 | 18,15 | 18,46 | 18,12 | 18,26 | -2,30% | 2.640.808,00 |
| 30.07.2025 | 18,85 | 18,85 | 18,51 | 18,69 | -0,21% | 2.344.558,00 |
| 29.07.2025 | 18,55 | 18,77 | 18,49 | 18,73 | 1,46% | 2.269.190,00 |
| 28.07.2025 | 18,84 | 18,84 | 18,40 | 18,46 | -1,18% | 3.894.476,00 |
| 25.07.2025 | 18,85 | 18,89 | 18,53 | 18,68 | -1,32% | 3.411.404,00 |
| 24.07.2025 | 18,68 | 19,02 | 18,60 | 18,93 | 1,28% | 2.531.452,00 |
| 23.07.2025 | 18,68 | 18,72 | 18,57 | 18,69 | 0,54% | 1.323.829,00 |
| 22.07.2025 | 18,59 | 18,84 | 18,58 | 18,59 | 0,22% | 1.416.723,00 |
| 21.07.2025 | 19,03 | 19,12 | 18,46 | 18,55 | -1,90% | 3.366.209,00 |
| 18.07.2025 | 18,83 | 19,17 | 18,78 | 18,91 | 0,85% | 3.624.116,00 |
| 17.07.2025 | 18,68 | 18,82 | 18,52 | 18,75 | 0,40% | 1.335.504,00 |
| 16.07.2025 | 18,86 | 18,86 | 18,49 | 18,68 | -0,13% | 2.749.212,00 |
| 15.07.2025 | 18,62 | 18,72 | 18,55 | 18,70 | -0,16% | 1.462.669,00 |
| 14.07.2025 | 18,94 | 18,94 | 18,58 | 18,73 | -0,79% | 2.382.565,00 |
| 11.07.2025 | 18,67 | 18,95 | 18,63 | 18,88 | 0,64% | 2.001.604,00 |
| 10.07.2025 | 18,60 | 18,83 | 18,60 | 18,76 | 0,48% | 2.391.849,00 |
| 09.07.2025 | 18,58 | 18,67 | 18,49 | 18,67 | 0,48% | 2.462.443,00 |
| 08.07.2025 | 18,35 | 18,69 | 18,25 | 18,58 | 1,20% | 2.025.269,00 |
| 07.07.2025 | 18,55 | 18,55 | 18,23 | 18,36 | -0,65% | 1.725.529,00 |
| 03.07.2025 | 18,36 | 18,56 | 18,34 | 18,48 | 0,43% | 1.511.746,00 |
| 02.07.2025 | 18,09 | 18,53 | 18,05 | 18,40 | 1,77% | 2.690.147,00 |
| 01.07.2025 | 18,39 | 18,39 | 18,03 | 18,08 | -1,31% | 2.581.451,00 |
| 30.06.2025 | 18,34 | 18,34 | 18,03 | 18,32 | 0,33% | 2.450.595,00 |
| 27.06.2025 | 18,26 | 18,34 | 18,15 | 18,26 | 0,00% | 1.649.451,00 |
| 26.06.2025 | 18,01 | 18,27 | 17,96 | 18,26 | 1,73% | 2.152.850,00 |
| 25.06.2025 | 18,16 | 18,23 | 17,61 | 17,95 | -0,94% | 5.269.734,00 |
| 24.06.2025 | 18,17 | 18,35 | 17,99 | 18,12 | -0,71% | 3.582.870,00 |
| 23.06.2025 | 18,48 | 18,64 | 18,14 | 18,25 | -1,03% | 2.056.615,00 |
| 20.06.2025 | 18,50 | 18,61 | 18,29 | 18,44 | 0,16% | 7.511.565,00 |
| 18.06.2025 | 18,01 | 18,84 | 17,94 | 18,41 | 3,78% | 7.345.208,00 |
| 17.06.2025 | 17,85 | 18,28 | 17,68 | 17,74 | -0,67% | 3.348.777,00 |
| 16.06.2025 | 18,25 | 18,34 | 17,66 | 17,86 | -1,05% | 4.308.340,00 |
| 13.06.2025 | 18,24 | 18,24 | 17,90 | 18,05 | 0,95% | 4.009.608,00 |
| 12.06.2025 | 17,82 | 17,93 | 17,72 | 17,88 | 0,06% | 2.601.574,00 |
| 11.06.2025 | 17,85 | 17,91 | 17,57 | 17,87 | 1,13% | 2.819.595,00 |
| 10.06.2025 | 17,64 | 17,86 | 17,53 | 17,67 | 1,55% | 4.161.882,00 |
| 09.06.2025 | 17,60 | 17,65 | 17,40 | 17,40 | -0,23% | 2.342.226,00 |
| 06.06.2025 | 17,21 | 17,53 | 17,20 | 17,44 | 2,11% | 2.704.886,00 |
| 05.06.2025 | 16,82 | 17,08 | 16,76 | 17,08 | 1,55% | 2.251.802,00 |
| 04.06.2025 | 17,12 | 17,36 | 16,80 | 16,82 | -1,92% | 3.218.359,00 |
| 03.06.2025 | 16,82 | 17,19 | 16,68 | 17,15 | 2,02% | 2.563.212,00 |
| 02.06.2025 | 16,65 | 16,86 | 16,46 | 16,81 | 1,63% | 2.351.099,00 |
| 30.05.2025 | 16,60 | 16,64 | 16,46 | 16,54 | -0,36% | 2.703.547,00 |
| 29.05.2025 | 16,59 | 16,61 | 16,36 | 16,60 | -0,60% | 2.728.325,00 |
| 28.05.2025 | 16,91 | 17,00 | 16,63 | 16,70 | -1,07% | 2.086.622,00 |
| 27.05.2025 | 16,94 | 16,97 | 16,76 | 16,88 | 0,84% | 2.244.638,00 |
| 23.05.2025 | 16,48 | 16,76 | 16,48 | 16,74 | 0,72% | 1.561.547,00 |
| 22.05.2025 | 16,58 | 16,73 | 16,43 | 16,62 | -0,18% | 1.643.977,00 |
| 21.05.2025 | 17,00 | 17,06 | 16,64 | 16,65 | -2,06% | 2.379.657,00 |
| 20.05.2025 | 17,05 | 17,15 | 16,93 | 17,00 | -0,35% | 1.235.918,00 |
| 19.05.2025 | 17,04 | 17,11 | 16,89 | 17,06 | -1,10% | 2.608.690,00 |
| 16.05.2025 | 17,20 | 17,37 | 17,07 | 17,25 | -0,17% | 2.112.448,00 |
| 15.05.2025 | 17,41 | 17,52 | 17,07 | 17,28 | -0,75% | 2.147.153,00 |
| 14.05.2025 | 17,62 | 17,65 | 17,33 | 17,41 | -0,97% | 2.601.910,00 |
| 13.05.2025 | 17,30 | 17,70 | 17,18 | 17,58 | 2,63% | 2.773.726,00 |
| 12.05.2025 | 17,02 | 17,18 | 16,67 | 17,13 | 4,20% | 4.641.063,00 |
| 09.05.2025 | 16,97 | 16,97 | 16,35 | 16,44 | -2,95% | 6.131.452,00 |
| 08.05.2025 | 17,00 | 17,24 | 16,83 | 16,94 | 1,38% | 4.795.708,00 |
| 07.05.2025 | 16,35 | 16,83 | 16,27 | 16,71 | 2,96% | 3.531.473,00 |
| 06.05.2025 | 16,19 | 16,30 | 15,90 | 16,23 | 0,37% | 3.695.859,00 |
| 05.05.2025 | 16,30 | 16,40 | 16,05 | 16,17 | -2,77% | 4.467.303,00 |
| 02.05.2025 | 16,94 | 17,03 | 16,59 | 16,63 | -0,48% | 6.191.768,00 |
| 01.05.2025 | 17,00 | 17,27 | 16,69 | 16,71 | -4,35% | 5.335.850,00 |
| 30.04.2025 | 17,82 | 18,03 | 17,21 | 17,47 | -3,43% | 5.293.996,00 |
| 29.04.2025 | 18,30 | 18,34 | 17,98 | 18,09 | -1,20% | 3.328.132,00 |
| 28.04.2025 | 18,25 | 18,35 | 18,10 | 18,31 | 0,16% | 2.533.868,00 |
| 25.04.2025 | 18,10 | 18,29 | 18,02 | 18,28 | 0,44% | 1.905.153,00 |
| 24.04.2025 | 17,86 | 18,23 | 17,68 | 18,20 | 3,06% | 2.963.065,00 |
| 23.04.2025 | 18,02 | 18,17 | 17,55 | 17,66 | -0,51% | 2.979.735,00 |
| 22.04.2025 | 17,54 | 17,81 | 17,44 | 17,75 | 2,42% | 2.242.170,00 |
| 21.04.2025 | 17,61 | 17,68 | 17,02 | 17,33 | -2,31% | 2.555.939,00 |
| 17.04.2025 | 17,60 | 17,93 | 17,59 | 17,74 | 1,37% | 2.800.330,00 |
| 16.04.2025 | 17,65 | 17,79 | 17,25 | 17,50 | 0,23% | 2.604.551,00 |
| 15.04.2025 | 17,10 | 17,71 | 17,10 | 17,46 | 1,69% | 2.552.659,00 |
| 14.04.2025 | 17,20 | 17,25 | 16,87 | 17,17 | 2,32% | 4.201.954,00 |
| 11.04.2025 | 16,64 | 16,82 | 16,04 | 16,78 | 1,08% | 3.858.319,00 |
| 10.04.2025 | 17,25 | 17,25 | 16,12 | 16,60 | -3,21% | 7.164.596,00 |
| 09.04.2025 | 15,90 | 17,39 | 15,58 | 17,15 | 6,99% | 7.610.814,00 |
| 08.04.2025 | 17,24 | 17,35 | 15,84 | 16,03 | -2,67% | 7.017.608,00 |
| 07.04.2025 | 16,83 | 17,47 | 15,94 | 16,47 | -5,02% | 8.108.339,00 |
| 04.04.2025 | 18,70 | 18,82 | 17,22 | 17,34 | -9,90% | 10.637.664,00 |
| 03.04.2025 | 19,59 | 19,75 | 19,16 | 19,25 | -5,10% | 5.895.060,00 |
| 02.04.2025 | 20,18 | 20,35 | 19,97 | 20,28 | 0,75% | 2.024.446,00 |
| 01.04.2025 | 19,97 | 20,16 | 19,81 | 20,13 | 0,62% | 1.868.704,00 |