26,140$
0,89%
Echtzeit-Aktienkurs Plains GP Holdings LP
Bid:
Ask:
Aktienkurse zur Plains GP Holdings LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,05 | 26,32 | 25,91 | 26,15 | 0,91% | 2.238.860,00 |
| 11.11.2026 | 25,73 | 25,96 | 25,47 | 25,91 | 1,55% | 2.313.316,00 |
| 10.11.2026 | 25,11 | 25,61 | 24,96 | 25,52 | 0,38% | 2.458.341,00 |
| 09.11.2026 | 25,56 | 25,68 | 25,19 | 25,42 | -1,40% | 2.522.953,00 |
| 06.11.2026 | 25,71 | 26,61 | 25,53 | 25,78 | -2,24% | 4.333.797,00 |
| 05.11.2026 | 27,21 | 27,27 | 26,36 | 26,37 | -2,10% | 2.482.175,00 |
| 04.11.2026 | 27,41 | 27,41 | 26,73 | 26,94 | -2,44% | 2.870.966,00 |
| 03.11.2026 | 27,30 | 27,84 | 27,27 | 27,61 | 0,51% | 1.481.098,00 |
| 02.11.2026 | 28,11 | 28,15 | 27,39 | 27,47 | -3,24% | 2.880.773,00 |
| 30.10.2026 | 28,61 | 28,67 | 28,28 | 28,39 | -1,51% | 2.138.675,00 |
| 29.10.2026 | 28,78 | 28,96 | 28,71 | 28,83 | 0,84% | 2.086.941,00 |
| 28.10.2026 | 28,60 | 28,70 | 28,42 | 28,59 | 0,49% | 1.651.021,00 |
| 27.10.2026 | 28,76 | 28,90 | 28,32 | 28,45 | -1,47% | 1.523.617,00 |
| 26.10.2026 | 28,39 | 28,93 | 28,25 | 28,87 | 0,93% | 1.481.269,00 |
| 23.10.2026 | 28,10 | 28,73 | 28,02 | 28,61 | 2,45% | 2.971.934,00 |
| 22.10.2026 | 28,00 | 28,16 | 27,51 | 27,92 | -0,02% | 996.843,00 |
| 21.10.2026 | 27,52 | 27,97 | 27,52 | 27,93 | 1,53% | 1.715.271,00 |
| 20.10.2026 | 27,34 | 27,56 | 27,31 | 27,51 | 0,71% | 2.624.886,00 |
| 19.10.2026 | 27,32 | 27,54 | 27,12 | 27,31 | -0,51% | 1.711.213,00 |
| 16.10.2026 | 27,33 | 27,54 | 27,01 | 27,45 | 0,92% | 3.135.487,00 |
| 15.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,29% | 14,00 |
| 14.10.2026 | 27,35 | 27,35 | 26,98 | 27,12 | 0,15% | 2.586.541,00 |
| 13.10.2026 | 26,87 | 27,13 | 26,73 | 27,08 | 1,21% | 1.439.889,00 |
| 12.10.2026 | 26,76 | 26,87 | 26,63 | 26,76 | 0,51% | 958.116,00 |
| 09.10.2026 | 26,63 | 26,84 | 26,39 | 26,62 | 0,17% | 1.226.164,00 |
| 08.10.2026 | 26,39 | 26,73 | 26,36 | 26,58 | 1,39% | 1.897.827,00 |
| 07.10.2026 | 26,29 | 26,44 | 25,89 | 26,21 | -0,11% | 1.347.037,00 |
| 06.10.2026 | 26,02 | 26,44 | 25,95 | 26,24 | 0,23% | 1.245.357,00 |
| 05.10.2026 | 26,05 | 26,56 | 25,99 | 26,18 | 0,46% | 1.569.173,00 |
| 02.10.2026 | 25,62 | 26,17 | 25,62 | 26,06 | 0,50% | 2.175.255,00 |
| 01.10.2026 | 25,85 | 26,01 | 25,65 | 25,93 | 0,14% | 1.852.822,00 |
| 30.09.2026 | 26,13 | 26,22 | 25,65 | 25,90 | -0,90% | 1.759.046,00 |
| 29.09.2026 | 26,33 | 26,53 | 25,97 | 26,13 | -1,80% | 1.679.051,00 |
| 28.09.2026 | 26,82 | 26,86 | 26,33 | 26,61 | 0,11% | 1.928.578,00 |
| 25.09.2026 | 26,64 | 26,69 | 26,13 | 26,58 | -0,41% | 2.093.322,00 |
| 24.09.2026 | 26,81 | 26,94 | 26,57 | 26,69 | 0,04% | 966.562,00 |
| 23.09.2026 | 26,88 | 27,09 | 26,66 | 26,68 | -0,71% | 1.287.653,00 |
| 22.09.2026 | 27,30 | 27,40 | 26,75 | 26,87 | -1,68% | 1.489.767,00 |
| 21.09.2026 | 27,55 | 27,78 | 27,27 | 27,33 | -1,23% | 960.345,00 |
| 18.09.2026 | 27,63 | 27,92 | 27,60 | 27,67 | -0,20% | 1.172.391,00 |
| 17.09.2026 | 27,55 | 27,95 | 27,44 | 27,73 | 0,16% | 1.300.695,00 |
| 16.09.2026 | 27,83 | 27,88 | 27,47 | 27,68 | -0,57% | 1.413.916,00 |
| 15.09.2026 | 27,98 | 28,12 | 27,78 | 27,84 | -0,57% | 1.323.799,00 |
| 14.09.2026 | 28,23 | 28,50 | 27,89 | 28,00 | 0,04% | 1.564.031,00 |
| 11.09.2026 | 27,82 | 28,13 | 27,75 | 27,99 | 0,36% | 2.413.764,00 |
| 10.09.2026 | 28,31 | 28,43 | 27,76 | 27,89 | -0,29% | 1.682.609,00 |
| 09.09.2026 | 28,19 | 28,38 | 27,84 | 27,97 | -0,36% | 2.324.758,00 |
| 08.09.2026 | 27,94 | 28,19 | 27,65 | 28,07 | 0,65% | 1.955.864,00 |
| 04.09.2026 | 27,64 | 27,92 | 27,38 | 27,89 | 0,72% | 1.212.252,00 |
| 03.09.2026 | 28,42 | 28,45 | 27,67 | 27,69 | -2,33% | 2.887.039,00 |
| 02.09.2026 | 28,26 | 28,52 | 28,02 | 28,35 | -0,42% | 1.441.668,00 |
| 01.09.2026 | 28,70 | 28,70 | 28,30 | 28,47 | 0,89% | 1.511.488,00 |
| 31.08.2026 | 28,32 | 28,33 | 27,96 | 28,22 | 0,89% | 1.635.304,00 |
| 28.08.2026 | 28,08 | 28,23 | 27,95 | 27,97 | -0,21% | 1.866.557,00 |
| 27.08.2026 | 28,00 | 28,28 | 27,81 | 28,03 | -0,39% | 1.835.045,00 |
| 26.08.2026 | 27,01 | 28,15 | 27,00 | 28,14 | 3,61% | 1.830.630,00 |
| 25.08.2026 | 27,09 | 27,48 | 27,09 | 27,16 | -0,40% | 1.246.683,00 |
| 24.08.2026 | 26,72 | 27,40 | 26,67 | 27,27 | 1,60% | 1.470.907,00 |
| 21.08.2026 | 26,87 | 27,17 | 26,80 | 26,84 | 0,15% | 2.373.704,00 |
| 20.08.2026 | 26,41 | 26,85 | 26,27 | 26,80 | 2,70% | 1.388.441,00 |
| 19.08.2026 | 26,27 | 26,38 | 25,85 | 26,10 | -0,78% | 1.341.553,00 |
| 18.08.2026 | 26,04 | 26,36 | 25,98 | 26,30 | 1,98% | 1.640.615,00 |
| 17.08.2026 | 25,85 | 25,98 | 25,69 | 25,79 | -0,19% | 1.535.146,00 |
| 14.08.2026 | 25,58 | 25,88 | 25,48 | 25,84 | 1,37% | 1.934.866,00 |
| 13.08.2026 | 25,14 | 25,68 | 25,10 | 25,49 | 1,29% | 2.311.501,00 |
| 12.08.2026 | 24,92 | 25,30 | 24,92 | 25,17 | 0,22% | 877.408,00 |
| 11.08.2026 | 25,18 | 25,32 | 25,00 | 25,11 | -0,16% | 895.364,00 |
| 10.08.2026 | 24,84 | 25,23 | 24,83 | 25,15 | 1,66% | 1.213.758,00 |
| 07.08.2026 | 25,16 | 25,16 | 24,67 | 24,74 | -2,48% | 1.950.932,00 |
| 06.08.2026 | 25,55 | 25,56 | 25,23 | 25,37 | 1,16% | 1.430.718,00 |
| 05.08.2026 | 25,58 | 25,58 | 25,03 | 25,08 | -1,45% | 1.314.292,00 |
| 04.08.2026 | 25,66 | 25,74 | 25,23 | 25,45 | -2,10% | 2.831.828,00 |
| 03.08.2026 | 26,02 | 26,18 | 25,85 | 26,00 | -1,27% | 1.481.880,00 |
| 31.07.2026 | 26,18 | 26,38 | 25,87 | 26,33 | -0,96% | 1.931.952,00 |
| 30.07.2026 | 26,66 | 26,68 | 26,52 | 26,59 | -0,28% | 3.079.025,00 |
| 29.07.2026 | 26,35 | 26,78 | 26,35 | 26,66 | 1,45% | 1.989.267,00 |
| 28.07.2026 | 26,32 | 26,50 | 26,05 | 26,28 | 0,73% | 975.258,00 |
| 27.07.2026 | 26,00 | 26,30 | 25,94 | 26,09 | -1,36% | 1.379.390,00 |
| 24.07.2026 | 26,52 | 26,65 | 26,44 | 26,45 | -0,23% | 1.385.056,00 |
| 23.07.2026 | 26,50 | 26,54 | 26,28 | 26,51 | 1,14% | 1.355.638,00 |
| 22.07.2026 | 26,27 | 26,30 | 26,08 | 26,21 | 0,89% | 772.621,00 |
| 21.07.2026 | 25,93 | 26,21 | 25,80 | 25,98 | 0,15% | 1.283.060,00 |
| 20.07.2026 | 25,72 | 26,12 | 25,65 | 25,94 | 1,29% | 1.080.428,00 |
| 17.07.2026 | 25,77 | 25,80 | 25,52 | 25,61 | 0,47% | 960.936,00 |
| 16.07.2026 | 25,16 | 25,53 | 25,08 | 25,49 | 1,57% | 1.394.490,00 |
| 15.07.2026 | 25,44 | 25,48 | 25,08 | 25,10 | -0,85% | 928.706,00 |
| 14.07.2026 | 25,27 | 25,46 | 25,22 | 25,31 | 0,28% | 1.013.430,00 |
| 13.07.2026 | 25,06 | 25,40 | 24,97 | 25,24 | 1,98% | 1.910.684,00 |
| 10.07.2026 | 24,66 | 24,78 | 24,44 | 24,75 | 0,32% | 741.960,00 |
| 09.07.2026 | 24,85 | 25,03 | 24,54 | 24,67 | -1,16% | 899.388,00 |
| 08.07.2026 | 24,94 | 25,09 | 24,72 | 24,96 | 1,26% | 1.149.004,00 |
| 07.07.2026 | 24,33 | 24,90 | 24,33 | 24,65 | 1,99% | 1.497.617,00 |
| 06.07.2026 | 24,43 | 24,60 | 24,13 | 24,17 | -1,06% | 808.075,00 |
| 02.07.2026 | 24,30 | 24,51 | 24,11 | 24,43 | 1,24% | 704.992,00 |
| 01.07.2026 | 24,14 | 24,36 | 24,03 | 24,13 | -0,53% | 1.012.065,00 |
| 30.06.2026 | 24,09 | 24,43 | 24,09 | 24,26 | 0,61% | 1.517.180,00 |
| 29.06.2026 | 23,76 | 24,22 | 23,76 | 24,11 | 1,47% | 1.430.859,00 |
| 26.06.2026 | 23,42 | 23,84 | 23,42 | 23,76 | 1,02% | 1.291.890,00 |
| 25.06.2026 | 23,34 | 23,73 | 23,22 | 23,52 | 0,47% | 1.066.317,00 |
| 24.06.2026 | 23,56 | 23,68 | 23,31 | 23,41 | -1,76% | 1.255.841,00 |