26,030$
-2,09%
Echtzeit-Aktienkurs Plains GP Holdings L.P.
Bid:
Ask:
Aktienkurse zur Plains GP Holdings L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,50 | 26,50 | 25,90 | 26,03 | -2,09% | 56.345,00 |
| 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 |
| 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 |