27,970$
-0,36%
Echtzeit-Aktienkurs Plains GP Holdings L.P.
Bid:
Ask:
Aktienkurse zur Plains GP Holdings L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,85 | 28,38 | 27,84 | 27,97 | -0,37% | 267.537,00 |
| 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 |
| 23.06.2026 | 23,22 | 23,87 | 23,22 | 23,83 | 2,06% | 972.493,00 |
| 22.06.2026 | 23,27 | 23,55 | 23,05 | 23,35 | 0,43% | 986.393,00 |
| 18.06.2026 | 23,30 | 23,48 | 22,81 | 23,25 | -1,11% | 1.426.898,00 |
| 17.06.2026 | 23,74 | 23,79 | 23,42 | 23,51 | -0,76% | 1.260.563,00 |
| 16.06.2026 | 23,71 | 24,01 | 23,62 | 23,69 | -0,80% | 1.265.432,00 |
| 15.06.2026 | 23,84 | 24,10 | 23,69 | 23,88 | -2,05% | 1.845.526,00 |
| 12.06.2026 | 24,41 | 24,81 | 24,31 | 24,38 | -0,04% | 1.614.723,00 |
| 11.06.2026 | 24,80 | 24,93 | 24,29 | 24,39 | -0,93% | 2.388.664,00 |
| 10.06.2026 | 24,45 | 24,99 | 24,29 | 24,62 | 1,13% | 2.474.267,00 |
| 09.06.2026 | 24,64 | 24,67 | 24,25 | 24,35 | -1,16% | 1.558.183,00 |
| 08.06.2026 | 24,71 | 24,75 | 24,51 | 24,63 | 0,70% | 974.967,00 |
| 05.06.2026 | 24,77 | 24,77 | 24,44 | 24,46 | -1,29% | 1.695.197,00 |
| 04.06.2026 | 24,94 | 25,04 | 24,70 | 24,78 | -0,20% | 1.300.980,00 |
| 03.06.2026 | 25,09 | 25,17 | 24,83 | 24,83 | -0,26% | 654.155,00 |
| 02.06.2026 | 24,70 | 25,01 | 24,70 | 24,90 | 0,50% | 870.255,00 |
| 01.06.2026 | 24,54 | 25,05 | 24,46 | 24,77 | 1,72% | 1.125.360,00 |
| 29.05.2026 | 24,70 | 24,70 | 24,26 | 24,35 | -1,42% | 2.667.522,00 |
| 28.05.2026 | 24,95 | 25,06 | 24,65 | 24,70 | -0,72% | 1.162.409,00 |
| 27.05.2026 | 25,18 | 25,27 | 24,82 | 24,88 | -2,49% | 1.603.980,00 |
| 26.05.2026 | 25,87 | 25,87 | 25,45 | 25,52 | -1,68% | 1.806.419,00 |
| 22.05.2026 | 25,51 | 26,15 | 25,49 | 25,95 | 1,72% | 2.093.930,00 |
| 21.05.2026 | 25,37 | 25,78 | 25,20 | 25,51 | 1,57% | 2.417.364,00 |
| 20.05.2026 | 25,35 | 25,79 | 24,95 | 25,12 | -0,87% | 2.843.220,00 |
| 19.05.2026 | 24,98 | 25,36 | 24,70 | 25,34 | 1,85% | 1.793.465,00 |
| 18.05.2026 | 24,57 | 25,11 | 24,40 | 24,88 | 1,28% | 1.993.846,00 |
| 15.05.2026 | 24,27 | 24,72 | 24,08 | 24,56 | 1,87% | 2.676.207,00 |
| 14.05.2026 | 23,61 | 24,17 | 23,58 | 24,11 | 2,55% | 1.980.660,00 |
| 13.05.2026 | 23,52 | 23,60 | 23,21 | 23,51 | 0,26% | 948.101,00 |
| 12.05.2026 | 23,79 | 23,83 | 23,44 | 23,45 | -0,21% | 1.047.100,00 |
| 11.05.2026 | 23,95 | 23,95 | 22,94 | 23,50 | 1,34% | 1.483.719,00 |
| 08.05.2026 | 23,54 | 23,67 | 22,99 | 23,19 | -1,90% | 2.664.594,00 |
| 07.05.2026 | 23,39 | 23,68 | 23,29 | 23,64 | 0,04% | 1.771.169,00 |
| 06.05.2026 | 23,61 | 23,87 | 23,41 | 23,63 | -2,40% | 1.714.538,00 |
| 05.05.2026 | 24,21 | 24,30 | 23,83 | 24,21 | -0,08% | 1.573.548,00 |
| 04.05.2026 | 23,81 | 24,36 | 23,80 | 24,23 | 1,72% | 2.357.546,00 |
| 01.05.2026 | 23,92 | 24,02 | 23,65 | 23,82 | -2,60% | 1.618.326,00 |
| 30.04.2026 | 24,01 | 24,50 | 23,96 | 24,46 | 1,10% | 3.275.346,00 |
| 29.04.2026 | 23,97 | 24,24 | 23,77 | 24,19 | 1,85% | 2.260.773,00 |
| 28.04.2026 | 23,75 | 23,81 | 23,52 | 23,75 | 1,54% | 2.568.884,00 |
| 27.04.2026 | 23,31 | 23,46 | 23,19 | 23,39 | 1,04% | 1.318.794,00 |
| 24.04.2026 | 23,03 | 23,17 | 22,90 | 23,15 | 0,13% | 1.318.012,00 |
| 23.04.2026 | 23,43 | 23,43 | 22,91 | 23,12 | 0,78% | 1.399.170,00 |
| 22.04.2026 | 22,97 | 23,08 | 22,92 | 22,94 | 0,48% | 1.124.297,00 |
| 21.04.2026 | 22,73 | 22,95 | 22,70 | 22,83 | 0,62% | 1.188.128,00 |
| 20.04.2026 | 22,69 | 22,77 | 22,50 | 22,69 | 0,00% | 1.891.371,00 |
| 17.04.2026 | 22,99 | 23,01 | 22,60 | 22,69 | -2,66% | 2.990.094,00 |