18,170$
-0,16%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,11 | 18,28 | 18,11 | 18,17 | -0,16% | 141.656,00 |
| 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 |
| 31.03.2025 | 20,07 | 20,24 | 19,93 | 20,01 | -1,01% | 2.142.751,00 |
| 28.03.2025 | 20,15 | 20,22 | 19,97 | 20,21 | 0,60% | 1.813.354,00 |
| 27.03.2025 | 20,31 | 20,39 | 20,08 | 20,09 | -1,42% | 2.590.824,00 |
| 26.03.2025 | 20,35 | 20,47 | 20,27 | 20,38 | 0,99% | 2.117.870,00 |
| 25.03.2025 | 20,20 | 20,32 | 20,13 | 20,18 | 0,05% | 1.466.399,00 |
| 24.03.2025 | 20,02 | 20,28 | 20,02 | 20,17 | 1,00% | 1.673.727,00 |
| 21.03.2025 | 20,24 | 20,26 | 19,85 | 19,97 | -1,33% | 10.276.377,00 |
| 20.03.2025 | 20,19 | 20,30 | 20,01 | 20,24 | 0,25% | 2.577.999,00 |
| 19.03.2025 | 20,04 | 20,28 | 19,94 | 20,19 | 1,25% | 2.953.135,00 |
| 18.03.2025 | 20,08 | 20,11 | 19,85 | 19,94 | -0,10% | 1.526.376,00 |
| 17.03.2025 | 19,64 | 20,11 | 19,64 | 19,96 | 1,27% | 2.981.436,00 |
| 14.03.2025 | 19,30 | 19,80 | 19,21 | 19,71 | 2,34% | 2.942.069,00 |
| 13.03.2025 | 19,51 | 19,80 | 19,25 | 19,26 | -1,53% | 5.646.553,00 |
| 12.03.2025 | 19,40 | 19,87 | 19,40 | 19,56 | 1,27% | 2.610.820,00 |
| 11.03.2025 | 19,55 | 19,73 | 19,03 | 19,32 | -0,62% | 3.306.571,00 |
| 10.03.2025 | 19,25 | 19,54 | 19,20 | 19,44 | 0,44% | 3.287.252,00 |
| 07.03.2025 | 18,96 | 19,69 | 18,96 | 19,35 | 1,84% | 3.307.436,00 |
| 06.03.2025 | 18,88 | 19,18 | 18,50 | 19,00 | 0,24% | 4.216.475,00 |
| 05.03.2025 | 19,23 | 19,26 | 18,76 | 18,96 | -1,84% | 4.418.819,00 |
| 04.03.2025 | 19,85 | 19,87 | 19,00 | 19,31 | -3,26% | 6.641.622,00 |
| 03.03.2025 | 20,40 | 20,58 | 19,86 | 19,96 | -1,87% | 3.130.078,00 |
| 28.02.2025 | 19,84 | 20,37 | 19,84 | 20,34 | 1,90% | 2.521.132,00 |
| 27.02.2025 | 20,25 | 20,25 | 19,82 | 19,96 | -0,75% | 2.756.382,00 |
| 26.02.2025 | 20,12 | 20,28 | 19,89 | 20,11 | 0,00% | 2.939.187,00 |
| 25.02.2025 | 20,30 | 20,30 | 19,81 | 20,11 | -0,88% | 3.534.361,00 |
| 24.02.2025 | 20,55 | 20,55 | 19,87 | 20,29 | -0,93% | 3.248.504,00 |
| 21.02.2025 | 20,77 | 20,77 | 20,30 | 20,48 | -0,68% | 3.848.001,00 |
| 20.02.2025 | 20,51 | 20,63 | 20,26 | 20,62 | 0,73% | 2.679.368,00 |
| 19.02.2025 | 20,29 | 20,60 | 20,25 | 20,47 | 0,54% | 1.764.207,00 |
| 18.02.2025 | 19,94 | 20,42 | 19,93 | 20,36 | 2,83% | 2.830.774,00 |
| 14.02.2025 | 19,74 | 19,97 | 19,56 | 19,80 | 1,33% | 2.197.355,00 |
| 13.02.2025 | 19,58 | 19,70 | 19,42 | 19,54 | 0,88% | 3.248.680,00 |
| 12.02.2025 | 19,56 | 19,81 | 19,35 | 19,37 | -1,77% | 2.931.614,00 |
| 11.02.2025 | 19,76 | 19,77 | 19,41 | 19,72 | -0,15% | 2.477.017,00 |
| 10.02.2025 | 19,66 | 19,89 | 19,47 | 19,75 | 1,80% | 6.506.652,00 |
| 07.02.2025 | 20,17 | 20,17 | 19,25 | 19,40 | -3,05% | 8.034.415,00 |
| 06.02.2025 | 20,29 | 20,38 | 19,92 | 20,01 | -1,38% | 4.721.031,00 |
| 05.02.2025 | 20,04 | 20,35 | 20,04 | 20,29 | 0,95% | 3.118.820,00 |
| 04.02.2025 | 19,89 | 20,19 | 19,79 | 20,10 | 1,01% | 4.553.521,00 |
| 03.02.2025 | 19,55 | 20,11 | 19,45 | 19,90 | 0,51% | 4.228.232,00 |
| 31.01.2025 | 20,38 | 20,43 | 19,79 | 19,80 | -5,53% | 7.832.895,00 |
| 30.01.2025 | 20,75 | 20,96 | 20,44 | 20,96 | 1,55% | 14.109.982,00 |
| 29.01.2025 | 20,55 | 20,73 | 20,47 | 20,64 | 0,58% | 3.723.509,00 |
| 28.01.2025 | 20,30 | 20,52 | 20,18 | 20,52 | 1,74% | 4.845.277,00 |
| 27.01.2025 | 20,30 | 20,32 | 19,88 | 20,17 | -1,08% | 3.339.452,00 |
| 24.01.2025 | 20,62 | 20,76 | 20,33 | 20,39 | -0,88% | 2.626.657,00 |
| 23.01.2025 | 20,64 | 20,88 | 20,46 | 20,57 | -0,10% | 3.083.316,00 |
| 22.01.2025 | 20,70 | 21,00 | 20,58 | 20,59 | 0,10% | 4.331.217,00 |
| 21.01.2025 | 20,23 | 20,80 | 20,16 | 20,57 | 2,54% | 3.995.720,00 |
| 17.01.2025 | 20,14 | 20,35 | 20,02 | 20,06 | -0,50% | 3.015.180,00 |
| 16.01.2025 | 19,49 | 20,29 | 19,40 | 20,16 | 4,19% | 5.158.933,00 |
| 15.01.2025 | 19,55 | 19,66 | 19,35 | 19,35 | -0,26% | 4.059.017,00 |
| 14.01.2025 | 19,15 | 19,60 | 19,05 | 19,40 | 2,05% | 4.681.035,00 |
| 13.01.2025 | 19,18 | 19,19 | 18,87 | 19,01 | 0,69% | 3.068.029,00 |
| 10.01.2025 | 19,00 | 19,31 | 18,81 | 18,88 | 0,80% | 5.323.624,00 |
| 08.01.2025 | 17,87 | 18,80 | 17,71 | 18,73 | 6,24% | 9.166.142,00 |
| 07.01.2025 | 17,74 | 17,79 | 17,59 | 17,63 | 0,28% | 3.045.158,00 |
| 06.01.2025 | 17,46 | 17,69 | 17,40 | 17,58 | 1,15% | 3.163.524,00 |
| 03.01.2025 | 17,40 | 17,44 | 17,25 | 17,38 | 0,35% | 4.553.252,00 |
| 02.01.2025 | 17,11 | 17,38 | 17,05 | 17,32 | 1,41% | 3.191.774,00 |
| 31.12.2024 | 16,90 | 17,27 | 16,87 | 17,08 | 1,49% | 2.072.579,00 |
| 30.12.2024 | 16,84 | 16,89 | 16,53 | 16,83 | 0,36% | 2.750.831,00 |
| 27.12.2024 | 16,91 | 16,97 | 16,69 | 16,77 | -0,42% | 2.704.654,00 |
| 26.12.2024 | 17,13 | 17,18 | 16,77 | 16,84 | -1,69% | 3.238.213,00 |
| 24.12.2024 | 17,00 | 17,17 | 16,88 | 17,13 | 1,30% | 1.809.367,00 |
| 23.12.2024 | 16,99 | 17,02 | 16,78 | 16,91 | -0,18% | 3.063.980,00 |
| 20.12.2024 | 16,80 | 17,19 | 16,78 | 16,94 | -0,24% | 6.131.926,00 |
| 19.12.2024 | 17,21 | 17,33 | 16,68 | 16,98 | 0,12% | 4.956.295,00 |
| 18.12.2024 | 17,32 | 17,50 | 16,85 | 16,96 | -2,75% | 4.516.707,00 |
| 17.12.2024 | 17,35 | 17,50 | 17,26 | 17,44 | -0,63% | 7.694.195,00 |
| 16.12.2024 | 17,78 | 17,85 | 17,52 | 17,55 | -1,74% | 2.021.168,00 |
| 13.12.2024 | 18,11 | 18,11 | 17,75 | 17,86 | -1,05% | 6.649.539,00 |
| 12.12.2024 | 18,04 | 18,13 | 17,93 | 18,05 | 0,89% | 2.055.124,00 |
| 11.12.2024 | 17,80 | 18,04 | 17,73 | 17,89 | 1,47% | 3.142.154,00 |
| 10.12.2024 | 17,89 | 17,98 | 17,62 | 17,63 | -1,45% | 5.389.929,00 |
| 09.12.2024 | 18,22 | 18,40 | 17,87 | 17,89 | -1,60% | 2.624.166,00 |
| 06.12.2024 | 18,41 | 18,49 | 17,97 | 18,18 | -1,41% | 3.181.615,00 |
| 05.12.2024 | 18,20 | 18,50 | 18,16 | 18,44 | 1,54% | 2.915.893,00 |
| 04.12.2024 | 18,55 | 18,56 | 18,08 | 18,16 | -2,21% | 2.624.369,00 |
| 03.12.2024 | 18,34 | 18,58 | 18,24 | 18,57 | 1,42% | 2.616.881,00 |
| 02.12.2024 | 18,65 | 18,67 | 18,24 | 18,31 | -1,93% | 3.032.991,00 |
| 29.11.2024 | 18,13 | 18,83 | 18,13 | 18,67 | 3,21% | 2.985.644,00 |