23,480$
-0,68%
Echtzeit-Aktienkurs Plains GP Holdings L.P.
Bid:
Ask:
Aktienkurse zur Plains GP Holdings L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 23,39 | 23,68 | 23,29 | 23,63 | 0,00% | 1.789.051,00 |
| 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 |
| 16.04.2026 | 23,27 | 23,61 | 23,26 | 23,31 | -0,02% | 856.475,00 |
| 15.04.2026 | 23,28 | 23,38 | 23,12 | 23,32 | -0,19% | 1.014.781,00 |
| 14.04.2026 | 23,40 | 23,55 | 23,20 | 23,36 | -0,91% | 2.236.870,00 |
| 13.04.2026 | 23,79 | 23,88 | 23,41 | 23,58 | -0,02% | 1.258.017,00 |
| 10.04.2026 | 23,61 | 23,94 | 23,55 | 23,58 | -0,13% | 938.581,00 |
| 09.04.2026 | 23,55 | 23,97 | 23,46 | 23,61 | 0,55% | 1.881.467,00 |
| 08.04.2026 | 23,21 | 23,56 | 23,16 | 23,48 | -2,85% | 3.278.324,00 |
| 07.04.2026 | 23,91 | 24,30 | 23,79 | 24,17 | 1,47% | 1.064.193,00 |
| 06.04.2026 | 23,99 | 24,28 | 23,75 | 23,82 | -1,00% | 1.701.389,00 |
| 02.04.2026 | 24,02 | 24,15 | 23,87 | 24,06 | 1,45% | 2.018.935,00 |
| 01.04.2026 | 23,97 | 24,09 | 23,51 | 23,72 | -2,35% | 2.061.421,00 |
| 31.03.2026 | 24,39 | 24,65 | 24,01 | 24,29 | -0,55% | 2.026.626,00 |
| 30.03.2026 | 24,68 | 24,70 | 24,31 | 24,42 | -0,16% | 1.525.667,00 |
| 27.03.2026 | 24,50 | 24,76 | 24,42 | 24,46 | 0,08% | 1.782.133,00 |
| 26.03.2026 | 24,14 | 24,49 | 24,04 | 24,44 | 1,54% | 1.667.652,00 |
| 25.03.2026 | 24,00 | 24,14 | 23,80 | 24,07 | -0,27% | 1.487.126,00 |
| 24.03.2026 | 24,00 | 24,34 | 23,84 | 24,14 | 1,58% | 2.224.411,00 |
| 23.03.2026 | 23,34 | 23,97 | 23,26 | 23,76 | 0,38% | 1.460.194,00 |
| 20.03.2026 | 23,84 | 24,04 | 23,64 | 23,67 | -0,17% | 1.974.124,00 |
| 19.03.2026 | 23,49 | 23,89 | 23,44 | 23,71 | 1,63% | 2.474.798,00 |
| 18.03.2026 | 23,45 | 23,52 | 23,27 | 23,33 | -0,30% | 1.802.535,00 |
| 17.03.2026 | 23,24 | 23,51 | 23,22 | 23,40 | 1,39% | 1.669.351,00 |
| 16.03.2026 | 23,16 | 23,18 | 22,93 | 23,08 | -0,17% | 1.840.472,00 |
| 13.03.2026 | 22,97 | 23,17 | 22,87 | 23,12 | 0,35% | 2.283.102,00 |
| 12.03.2026 | 23,58 | 23,60 | 23,01 | 23,04 | -1,62% | 1.509.906,00 |
| 11.03.2026 | 22,89 | 23,44 | 22,85 | 23,42 | 2,23% | 1.542.405,00 |
| 10.03.2026 | 23,48 | 23,59 | 22,88 | 22,91 | -2,88% | 3.397.328,00 |
| 09.03.2026 | 23,96 | 23,99 | 23,54 | 23,59 | -0,88% | 2.460.412,00 |
| 06.03.2026 | 23,98 | 24,00 | 23,70 | 23,80 | 0,42% | 2.516.265,00 |
| 05.03.2026 | 23,53 | 23,72 | 23,43 | 23,70 | 1,07% | 2.268.050,00 |
| 04.03.2026 | 22,92 | 23,51 | 22,91 | 23,45 | 1,60% | 1.681.067,00 |
| 03.03.2026 | 23,19 | 23,22 | 22,85 | 23,08 | 0,48% | 2.350.568,00 |
| 02.03.2026 | 22,93 | 23,06 | 22,64 | 22,97 | 1,91% | 1.881.932,00 |
| 27.02.2026 | 22,35 | 22,55 | 22,17 | 22,54 | 1,53% | 2.571.283,00 |
| 26.02.2026 | 21,94 | 22,25 | 21,82 | 22,20 | 1,19% | 2.259.914,00 |
| 25.02.2026 | 22,05 | 22,06 | 21,79 | 21,94 | -0,36% | 1.027.551,00 |
| 24.02.2026 | 22,19 | 22,29 | 21,88 | 22,02 | -0,94% | 1.278.332,00 |
| 23.02.2026 | 22,31 | 22,43 | 22,10 | 22,23 | -0,18% | 1.049.589,00 |
| 20.02.2026 | 22,00 | 22,28 | 22,00 | 22,27 | 0,86% | 1.919.060,00 |
| 19.02.2026 | 22,05 | 22,15 | 21,97 | 22,08 | 0,59% | 2.247.288,00 |
| 18.02.2026 | 21,98 | 22,09 | 21,88 | 21,95 | 0,60% | 1.779.058,00 |
| 17.02.2026 | 21,73 | 21,86 | 21,57 | 21,82 | 1,07% | 2.319.977,00 |
| 13.02.2026 | 21,17 | 21,61 | 21,11 | 21,59 | 1,74% | 2.678.057,00 |
| 12.02.2026 | 21,26 | 21,57 | 21,14 | 21,22 | 0,19% | 2.670.569,00 |
| 11.02.2026 | 21,05 | 21,27 | 20,96 | 21,18 | 1,49% | 1.605.114,00 |
| 10.02.2026 | 20,88 | 20,92 | 20,65 | 20,87 | 0,87% | 1.204.828,00 |
| 09.02.2026 | 20,74 | 20,76 | 20,34 | 20,69 | -0,10% | 2.372.879,00 |
| 06.02.2026 | 20,85 | 21,19 | 20,56 | 20,71 | -2,27% | 3.693.738,00 |
| 05.02.2026 | 20,93 | 21,21 | 20,85 | 21,19 | 0,43% | 2.072.713,00 |
| 04.02.2026 | 21,18 | 21,23 | 20,88 | 21,10 | -0,05% | 2.867.450,00 |
| 03.02.2026 | 20,64 | 21,15 | 20,63 | 21,11 | 2,68% | 2.822.164,00 |
| 02.02.2026 | 20,22 | 20,63 | 20,12 | 20,56 | 0,39% | 2.509.735,00 |
| 30.01.2026 | 20,23 | 20,51 | 20,08 | 20,48 | -1,63% | 2.603.701,00 |
| 29.01.2026 | 21,08 | 21,19 | 20,77 | 20,82 | -0,19% | 2.675.398,00 |
| 28.01.2026 | 20,67 | 20,96 | 20,67 | 20,86 | 0,72% | 1.811.072,00 |
| 27.01.2026 | 20,42 | 20,79 | 20,42 | 20,71 | 1,42% | 2.374.169,00 |
| 26.01.2026 | 20,39 | 20,50 | 20,20 | 20,42 | 0,44% | 1.714.343,00 |
| 23.01.2026 | 20,50 | 20,75 | 20,31 | 20,33 | 0,05% | 1.955.726,00 |
| 22.01.2026 | 20,27 | 20,39 | 20,19 | 20,32 | 0,25% | 955.747,00 |
| 21.01.2026 | 20,48 | 20,61 | 20,21 | 20,27 | -0,05% | 1.734.310,00 |
| 20.01.2026 | 20,59 | 20,68 | 20,23 | 20,28 | -1,31% | 2.148.937,00 |
| 16.01.2026 | 20,21 | 20,62 | 20,21 | 20,55 | 1,88% | 1.879.511,00 |
| 15.01.2026 | 20,13 | 20,28 | 20,03 | 20,17 | -0,40% | 1.221.562,00 |
| 14.01.2026 | 20,20 | 20,40 | 20,10 | 20,25 | 0,40% | 1.777.469,00 |
| 13.01.2026 | 20,11 | 20,25 | 20,01 | 20,17 | 0,80% | 1.876.222,00 |
| 12.01.2026 | 19,87 | 20,13 | 19,87 | 20,01 | 0,91% | 2.749.397,00 |
| 09.01.2026 | 19,65 | 19,85 | 19,65 | 19,83 | 1,12% | 1.661.351,00 |
| 08.01.2026 | 19,31 | 19,67 | 19,26 | 19,61 | 2,14% | 2.090.455,00 |
| 07.01.2026 | 19,31 | 19,39 | 19,16 | 19,20 | -0,26% | 1.492.271,00 |
| 06.01.2026 | 19,60 | 19,62 | 19,21 | 19,25 | -1,33% | 2.662.096,00 |
| 05.01.2026 | 19,73 | 19,73 | 19,09 | 19,51 | 0,52% | 1.872.498,00 |
| 02.01.2026 | 19,12 | 19,46 | 19,07 | 19,41 | 1,41% | 1.872.337,00 |
| 31.12.2025 | 19,10 | 19,23 | 19,00 | 19,14 | 0,47% | 1.381.569,00 |
| 30.12.2025 | 18,82 | 19,08 | 18,82 | 19,05 | 1,33% | 1.183.580,00 |
| 29.12.2025 | 18,88 | 18,96 | 18,79 | 18,80 | -0,11% | 1.678.413,00 |
| 26.12.2025 | 18,94 | 18,95 | 18,71 | 18,82 | -0,32% | 811.977,00 |
| 24.12.2025 | 18,92 | 18,98 | 18,87 | 18,88 | -0,21% | 718.561,00 |
| 23.12.2025 | 18,84 | 19,01 | 18,79 | 18,92 | 0,80% | 1.903.461,00 |
| 22.12.2025 | 18,84 | 18,85 | 18,53 | 18,77 | 0,37% | 1.078.032,00 |
| 19.12.2025 | 18,77 | 18,84 | 18,68 | 18,70 | -0,27% | 1.302.475,00 |
| 18.12.2025 | 18,89 | 18,98 | 18,68 | 18,75 | -0,74% | 1.495.476,00 |
| 17.12.2025 | 18,71 | 18,90 | 18,69 | 18,89 | 1,12% | 1.261.914,00 |
| 16.12.2025 | 18,89 | 19,03 | 18,67 | 18,68 | -1,89% | 1.846.607,00 |
| 15.12.2025 | 18,88 | 19,14 | 18,86 | 19,04 | 1,06% | 2.160.679,00 |
| 12.12.2025 | 18,81 | 18,94 | 18,71 | 18,84 | 0,51% | 1.664.366,00 |