25,860$
-0,40%
Echtzeit-Aktienkurs Plains All American Pipeline LP
Bid:
Ask:
Aktienkurse zur Plains All American Pipeline LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,00 | 26,11 | 25,71 | 25,85 | -0,44% | 3.132.521,00 |
| 08.09.2026 | 25,80 | 26,00 | 25,52 | 25,97 | 1,03% | 2.920.721,00 |
| 04.09.2026 | 25,52 | 25,75 | 25,17 | 25,70 | 0,69% | 1.824.733,00 |
| 03.09.2026 | 25,77 | 25,79 | 25,49 | 25,53 | -0,76% | 3.158.993,00 |
| 02.09.2026 | 25,87 | 25,97 | 25,44 | 25,72 | -0,54% | 2.869.967,00 |
| 01.09.2026 | 25,75 | 25,89 | 25,68 | 25,86 | 0,82% | 2.293.189,00 |
| 31.08.2026 | 25,53 | 25,69 | 25,39 | 25,65 | 0,67% | 2.709.331,00 |
| 28.08.2026 | 25,50 | 25,69 | 25,43 | 25,48 | -0,14% | 1.443.715,00 |
| 27.08.2026 | 25,64 | 25,75 | 25,26 | 25,52 | -0,45% | 2.362.848,00 |
| 26.08.2026 | 24,70 | 25,65 | 24,64 | 25,63 | 3,81% | 2.756.764,00 |
| 25.08.2026 | 24,80 | 25,04 | 24,64 | 24,69 | -1,08% | 2.628.415,00 |
| 24.08.2026 | 24,55 | 25,10 | 24,45 | 24,96 | 1,42% | 2.302.975,00 |
| 21.08.2026 | 24,66 | 24,96 | 24,57 | 24,61 | 0,08% | 2.882.163,00 |
| 20.08.2026 | 24,26 | 24,67 | 24,18 | 24,59 | 2,50% | 2.603.306,00 |
| 19.08.2026 | 24,33 | 24,33 | 23,79 | 23,99 | -0,83% | 2.737.191,00 |
| 18.08.2026 | 23,98 | 24,29 | 23,93 | 24,19 | 1,84% | 2.807.155,00 |
| 17.08.2026 | 23,81 | 23,94 | 23,69 | 23,75 | -0,62% | 2.017.527,00 |
| 14.08.2026 | 23,67 | 23,95 | 23,44 | 23,90 | 1,88% | 1.893.359,00 |
| 13.08.2026 | 23,21 | 23,61 | 23,15 | 23,46 | 0,99% | 1.907.934,00 |
| 12.08.2026 | 23,20 | 23,31 | 22,97 | 23,23 | 0,35% | 1.523.237,00 |
| 11.08.2026 | 23,11 | 23,36 | 23,06 | 23,15 | -0,47% | 1.622.533,00 |
| 10.08.2026 | 22,98 | 23,32 | 22,85 | 23,26 | 1,97% | 4.313.940,00 |
| 07.08.2026 | 23,20 | 23,34 | 22,73 | 22,81 | -3,06% | 4.416.745,00 |
| 06.08.2026 | 23,30 | 23,60 | 23,30 | 23,53 | 1,55% | 2.534.470,00 |
| 05.08.2026 | 23,60 | 23,60 | 23,08 | 23,17 | -1,61% | 3.085.959,00 |
| 04.08.2026 | 23,97 | 24,00 | 23,36 | 23,55 | -2,67% | 4.394.460,00 |
| 03.08.2026 | 24,31 | 24,40 | 24,02 | 24,20 | -1,53% | 2.709.141,00 |
| 31.07.2026 | 24,33 | 24,62 | 24,13 | 24,57 | -1,01% | 3.223.471,00 |
| 30.07.2026 | 24,83 | 24,96 | 24,72 | 24,82 | -0,28% | 2.502.852,00 |
| 29.07.2026 | 24,77 | 25,03 | 24,66 | 24,89 | 1,86% | 2.883.196,00 |
| 28.07.2026 | 24,42 | 24,67 | 24,18 | 24,44 | 0,62% | 1.914.596,00 |
| 27.07.2026 | 24,35 | 24,55 | 24,25 | 24,29 | -1,28% | 2.340.914,00 |
| 24.07.2026 | 24,61 | 24,87 | 24,59 | 24,60 | -0,45% | 1.900.824,00 |
| 23.07.2026 | 24,69 | 24,81 | 24,52 | 24,71 | 1,06% | 3.133.253,00 |
| 22.07.2026 | 24,50 | 24,60 | 24,36 | 24,45 | 0,70% | 1.841.433,00 |
| 21.07.2026 | 24,42 | 24,62 | 24,11 | 24,28 | -0,16% | 1.978.312,00 |
| 20.07.2026 | 23,99 | 24,51 | 23,99 | 24,32 | 1,89% | 2.626.467,00 |
| 17.07.2026 | 23,98 | 24,11 | 23,78 | 23,87 | 0,51% | 1.823.851,00 |
| 16.07.2026 | 23,30 | 23,81 | 23,30 | 23,75 | 1,67% | 1.490.829,00 |
| 15.07.2026 | 23,60 | 23,80 | 23,34 | 23,36 | -1,06% | 1.453.948,00 |
| 14.07.2026 | 23,58 | 23,77 | 23,57 | 23,61 | 0,32% | 2.064.001,00 |
| 13.07.2026 | 23,22 | 23,66 | 23,03 | 23,54 | 2,82% | 2.720.516,00 |
| 10.07.2026 | 22,93 | 23,00 | 22,57 | 22,89 | 0,26% | 1.456.912,00 |
| 09.07.2026 | 23,13 | 23,21 | 22,74 | 22,83 | -1,30% | 1.993.573,00 |
| 08.07.2026 | 22,95 | 23,22 | 22,75 | 23,13 | 2,01% | 1.696.306,00 |
| 07.07.2026 | 22,30 | 22,94 | 22,30 | 22,68 | 1,84% | 1.640.046,00 |
| 06.07.2026 | 22,32 | 22,69 | 22,22 | 22,27 | -1,09% | 1.270.695,00 |
| 02.07.2026 | 22,30 | 22,62 | 22,18 | 22,51 | 1,26% | 2.100.523,00 |
| 01.07.2026 | 22,27 | 22,44 | 22,19 | 22,23 | -0,13% | 1.786.134,00 |
| 30.06.2026 | 22,18 | 22,49 | 22,16 | 22,26 | 0,59% | 1.307.181,00 |
| 29.06.2026 | 22,01 | 22,28 | 21,86 | 22,13 | 1,28% | 2.008.345,00 |
| 26.06.2026 | 21,52 | 21,94 | 21,52 | 21,85 | 1,06% | 950.775,00 |
| 25.06.2026 | 21,39 | 21,82 | 21,34 | 21,62 | 0,70% | 1.195.043,00 |
| 24.06.2026 | 21,63 | 21,82 | 21,34 | 21,47 | -2,08% | 2.550.153,00 |
| 23.06.2026 | 21,41 | 21,96 | 21,31 | 21,93 | 2,05% | 1.691.220,00 |
| 22.06.2026 | 21,37 | 21,67 | 21,11 | 21,49 | 0,68% | 2.165.454,00 |
| 18.06.2026 | 21,55 | 21,60 | 20,96 | 21,34 | -1,09% | 8.674.339,00 |
| 17.06.2026 | 21,80 | 21,85 | 21,50 | 21,58 | -1,01% | 2.770.300,00 |
| 16.06.2026 | 21,85 | 22,08 | 21,69 | 21,80 | -0,66% | 2.163.299,00 |
| 15.06.2026 | 22,16 | 22,22 | 21,76 | 21,94 | -2,23% | 3.845.073,00 |
| 12.06.2026 | 22,49 | 22,83 | 22,38 | 22,44 | -0,20% | 2.705.473,00 |
| 11.06.2026 | 22,79 | 23,08 | 22,42 | 22,49 | -1,08% | 2.887.641,00 |
| 10.06.2026 | 22,60 | 23,08 | 22,48 | 22,73 | 1,11% | 1.829.497,00 |
| 09.06.2026 | 22,73 | 22,74 | 22,37 | 22,48 | -1,40% | 2.193.038,00 |
| 08.06.2026 | 22,87 | 22,87 | 22,58 | 22,80 | 0,88% | 2.595.771,00 |
| 05.06.2026 | 22,83 | 22,87 | 22,54 | 22,60 | -1,40% | 2.676.787,00 |
| 04.06.2026 | 22,90 | 23,04 | 22,81 | 22,92 | 0,04% | 1.408.180,00 |
| 03.06.2026 | 23,05 | 23,23 | 22,88 | 22,91 | -0,17% | 1.290.375,00 |
| 02.06.2026 | 22,76 | 23,05 | 22,76 | 22,95 | 0,09% | 1.478.737,00 |
| 01.06.2026 | 22,41 | 23,14 | 22,41 | 22,93 | 2,23% | 2.353.505,00 |
| 29.05.2026 | 22,92 | 22,92 | 22,39 | 22,43 | -1,67% | 2.583.905,00 |
| 28.05.2026 | 23,00 | 23,20 | 22,78 | 22,81 | -0,74% | 1.657.868,00 |
| 27.05.2026 | 23,32 | 23,40 | 22,90 | 22,98 | -2,46% | 3.442.588,00 |
| 26.05.2026 | 23,95 | 23,98 | 23,52 | 23,56 | -2,44% | 3.879.328,00 |
| 22.05.2026 | 23,61 | 24,26 | 23,53 | 24,15 | 1,98% | 2.731.099,00 |
| 21.05.2026 | 23,75 | 23,98 | 23,38 | 23,68 | 1,46% | 2.779.046,00 |
| 20.05.2026 | 23,48 | 23,97 | 23,20 | 23,34 | -1,21% | 2.554.910,00 |
| 19.05.2026 | 23,15 | 23,64 | 23,04 | 23,63 | 2,01% | 2.129.471,00 |
| 18.05.2026 | 22,96 | 23,39 | 22,77 | 23,16 | 1,14% | 1.903.037,00 |
| 15.05.2026 | 22,66 | 23,04 | 22,47 | 22,90 | 1,87% | 2.372.334,00 |
| 14.05.2026 | 21,91 | 22,50 | 21,90 | 22,48 | 2,70% | 2.792.787,00 |
| 13.05.2026 | 21,99 | 22,08 | 21,59 | 21,89 | -0,27% | 1.677.994,00 |
| 12.05.2026 | 22,21 | 22,30 | 21,94 | 21,95 | -0,20% | 1.918.263,00 |
| 11.05.2026 | 21,70 | 22,06 | 21,48 | 22,00 | 1,27% | 2.978.707,00 |
| 08.05.2026 | 22,23 | 22,43 | 21,54 | 21,72 | -1,67% | 5.929.962,00 |
| 07.05.2026 | 21,94 | 22,24 | 21,83 | 22,09 | -0,32% | 3.391.766,00 |
| 06.05.2026 | 22,31 | 22,38 | 21,86 | 22,16 | -1,86% | 4.131.004,00 |
| 05.05.2026 | 22,54 | 22,69 | 22,25 | 22,58 | -0,31% | 4.532.675,00 |
| 04.05.2026 | 22,27 | 22,85 | 22,27 | 22,65 | 1,30% | 3.491.332,00 |
| 01.05.2026 | 22,50 | 22,56 | 22,05 | 22,36 | -2,87% | 4.214.875,00 |
| 30.04.2026 | 22,50 | 23,04 | 22,47 | 23,02 | 1,66% | 3.289.465,00 |
| 29.04.2026 | 22,50 | 22,76 | 22,24 | 22,65 | 1,73% | 4.250.688,00 |
| 28.04.2026 | 22,00 | 22,36 | 21,97 | 22,26 | 1,74% | 5.605.319,00 |
| 27.04.2026 | 21,55 | 21,90 | 21,55 | 21,88 | 1,72% | 3.845.096,00 |
| 24.04.2026 | 21,31 | 21,54 | 21,21 | 21,51 | 0,16% | 2.141.201,00 |
| 23.04.2026 | 21,38 | 21,52 | 21,18 | 21,48 | 1,30% | 2.178.676,00 |
| 22.04.2026 | 21,10 | 21,37 | 21,05 | 21,20 | 0,66% | 2.361.643,00 |
| 21.04.2026 | 21,02 | 21,20 | 20,91 | 21,06 | 0,48% | 2.376.490,00 |
| 20.04.2026 | 21,05 | 21,05 | 20,79 | 20,96 | -0,29% | 2.386.970,00 |
| 17.04.2026 | 21,38 | 21,38 | 20,90 | 21,02 | -2,32% | 4.336.241,00 |