21,650$
-1,95%
Echtzeit-Aktienkurs PLAINS ALL AMER. P. DL-,1
Bid:
Ask:
Aktienkurse zur PLAINS ALL AMER. P. DL-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,97 | 22,13 | 21,59 | 21,65 | -1,95% | 7.597.336,00 |
| 06.03.2026 | 22,05 | 22,24 | 21,95 | 22,08 | 0,41% | 5.668.579,00 |
| 05.03.2026 | 21,83 | 22,11 | 21,78 | 21,99 | 0,73% | 6.693.569,00 |
| 04.03.2026 | 21,19 | 21,88 | 21,19 | 21,83 | 2,08% | 4.633.930,00 |
| 03.03.2026 | 21,39 | 21,58 | 21,16 | 21,39 | 0,16% | 3.944.086,00 |
| 02.03.2026 | 21,16 | 21,43 | 21,00 | 21,35 | 2,10% | 3.239.691,00 |
| 27.02.2026 | 20,62 | 20,93 | 20,57 | 20,91 | 1,43% | 2.479.777,00 |
| 26.02.2026 | 20,29 | 20,72 | 20,28 | 20,62 | 0,81% | 3.028.817,00 |
| 25.02.2026 | 20,59 | 20,61 | 20,27 | 20,45 | -0,34% | 2.359.563,00 |
| 24.02.2026 | 20,81 | 20,84 | 20,37 | 20,52 | -1,77% | 2.599.410,00 |
| 20.02.2026 | 20,71 | 20,93 | 20,59 | 20,89 | 0,92% | 2.147.209,00 |
| 19.02.2026 | 20,63 | 20,76 | 20,55 | 20,70 | 0,61% | 2.683.037,00 |
| 18.02.2026 | 20,50 | 20,76 | 20,47 | 20,58 | 0,73% | 2.234.979,00 |
| 17.02.2026 | 20,24 | 20,50 | 20,14 | 20,43 | 1,36% | 2.627.780,00 |
| 13.02.2026 | 19,84 | 20,24 | 19,75 | 20,15 | 1,92% | 2.745.796,00 |
| 12.02.2026 | 19,78 | 20,16 | 19,68 | 19,77 | -0,05% | 4.052.392,00 |
| 11.02.2026 | 19,55 | 19,82 | 19,54 | 19,78 | 1,59% | 1.953.141,00 |
| 10.02.2026 | 19,39 | 19,49 | 19,25 | 19,47 | 0,99% | 1.975.062,00 |
| 09.02.2026 | 19,33 | 19,48 | 19,03 | 19,28 | -0,59% | 4.815.901,00 |
| 06.02.2026 | 19,45 | 19,93 | 19,24 | 19,40 | -2,88% | 8.078.215,00 |
| 05.02.2026 | 19,62 | 19,97 | 19,53 | 19,97 | 0,86% | 4.238.556,00 |
| 04.02.2026 | 19,69 | 19,89 | 19,54 | 19,80 | 0,81% | 3.646.473,00 |
| 03.02.2026 | 19,24 | 19,76 | 19,21 | 19,64 | 2,24% | 4.676.271,00 |
| 02.02.2026 | 18,96 | 19,32 | 18,96 | 19,21 | -0,18% | 3.301.102,00 |
| 30.01.2026 | 19,09 | 19,25 | 18,86 | 19,25 | -2,26% | 6.793.260,00 |
| 29.01.2026 | 19,90 | 20,00 | 19,62 | 19,69 | -0,20% | 4.505.181,00 |
| 28.01.2026 | 19,45 | 19,81 | 19,45 | 19,73 | 0,92% | 4.065.973,00 |
| 27.01.2026 | 19,36 | 19,65 | 19,32 | 19,55 | 1,30% | 4.226.250,00 |
| 26.01.2026 | 19,30 | 19,44 | 19,05 | 19,30 | 0,84% | 4.099.791,00 |
| 22.01.2026 | 19,16 | 19,22 | 19,00 | 19,14 | 0,10% | 3.135.055,00 |
| 21.01.2026 | 19,27 | 19,44 | 19,02 | 19,12 | 0,30% | 3.752.526,00 |
| 20.01.2026 | 19,45 | 19,49 | 19,06 | 19,06 | -1,74% | 4.161.701,00 |
| 16.01.2026 | 19,12 | 19,43 | 19,12 | 19,40 | 1,84% | 4.300.355,00 |
| 15.01.2026 | 19,01 | 19,11 | 18,90 | 19,05 | -0,05% | 4.608.905,00 |
| 14.01.2026 | 19,12 | 19,20 | 18,93 | 19,06 | 0,32% | 5.766.232,00 |
| 13.01.2026 | 18,90 | 19,08 | 18,78 | 19,00 | 1,17% | 3.151.655,00 |
| 12.01.2026 | 18,66 | 18,87 | 18,65 | 18,78 | 0,97% | 2.435.004,00 |
| 09.01.2026 | 18,50 | 18,61 | 18,48 | 18,60 | 1,09% | 2.839.980,00 |
| 08.01.2026 | 18,05 | 18,45 | 18,04 | 18,40 | 2,17% | 2.752.046,00 |
| 07.01.2026 | 18,15 | 18,23 | 18,00 | 18,01 | -0,28% | 3.512.394,00 |
| 06.01.2026 | 18,44 | 18,44 | 18,05 | 18,06 | -1,23% | 3.642.689,00 |
| 05.01.2026 | 18,50 | 18,52 | 17,84 | 18,29 | 0,41% | 2.879.762,00 |
| 02.01.2026 | 18,00 | 18,28 | 17,86 | 18,21 | 1,39% | 2.521.388,00 |
| 31.12.2025 | 17,81 | 18,07 | 17,77 | 17,96 | 0,50% | 2.824.912,00 |
| 30.12.2025 | 17,71 | 17,90 | 17,71 | 17,87 | 0,85% | 1.522.790,00 |
| 29.12.2025 | 17,59 | 17,83 | 17,59 | 17,72 | 0,40% | 1.859.069,00 |
| 26.12.2025 | 17,83 | 17,83 | 17,53 | 17,65 | -0,51% | 1.947.459,00 |
| 24.12.2025 | 17,75 | 17,84 | 17,72 | 17,74 | -0,28% | 1.054.258,00 |
| 23.12.2025 | 17,76 | 17,83 | 17,66 | 17,79 | 0,74% | 1.501.443,00 |
| 22.12.2025 | 17,69 | 17,75 | 17,38 | 17,66 | 0,63% | 3.032.576,00 |
| 19.12.2025 | 17,65 | 17,72 | 17,54 | 17,55 | -0,51% | 4.581.050,00 |
| 18.12.2025 | 17,73 | 17,89 | 17,60 | 17,64 | -0,51% | 2.225.414,00 |
| 17.12.2025 | 17,64 | 17,78 | 17,56 | 17,73 | 1,05% | 3.385.467,00 |
| 16.12.2025 | 17,73 | 17,83 | 17,53 | 17,55 | -1,82% | 3.907.277,00 |
| 15.12.2025 | 17,79 | 17,98 | 17,76 | 17,87 | 0,62% | 4.112.676,00 |
| 12.12.2025 | 17,71 | 17,83 | 17,54 | 17,76 | 0,91% | 2.891.430,00 |
| 11.12.2025 | 17,48 | 17,84 | 17,47 | 17,60 | -0,06% | 4.188.337,00 |
| 10.12.2025 | 17,48 | 17,62 | 17,33 | 17,61 | 1,32% | 3.269.546,00 |
| 09.12.2025 | 17,55 | 17,61 | 17,37 | 17,38 | -0,77% | 2.329.830,00 |
| 08.12.2025 | 17,64 | 17,71 | 17,45 | 17,52 | -1,21% | 3.508.183,00 |
| 05.12.2025 | 17,77 | 17,98 | 17,68 | 17,73 | -0,23% | 2.447.826,00 |
| 04.12.2025 | 17,78 | 17,85 | 17,72 | 17,77 | 0,31% | 1.742.866,00 |
| 03.12.2025 | 17,50 | 17,82 | 17,47 | 17,72 | 1,87% | 2.482.100,00 |
| 02.12.2025 | 17,54 | 17,64 | 17,39 | 17,39 | -0,54% | 3.101.339,00 |
| 01.12.2025 | 17,41 | 17,54 | 17,34 | 17,49 | 0,43% | 2.128.577,00 |
| 28.11.2025 | 17,39 | 17,52 | 17,30 | 17,41 | 0,40% | 2.187.071,00 |
| 26.11.2025 | 17,45 | 17,60 | 17,29 | 17,34 | -0,40% | 2.632.440,00 |
| 25.11.2025 | 17,24 | 17,45 | 17,20 | 17,41 | 1,40% | 1.911.215,00 |
| 24.11.2025 | 17,02 | 17,21 | 16,94 | 17,17 | 1,00% | 2.257.627,00 |
| 20.11.2025 | 17,07 | 17,20 | 16,88 | 17,00 | 0,29% | 2.472.397,00 |
| 19.11.2025 | 16,84 | 17,11 | 16,73 | 16,95 | 0,30% | 1.535.988,00 |
| 18.11.2025 | 16,74 | 16,99 | 16,74 | 16,90 | 0,30% | 1.917.094,00 |
| 17.11.2025 | 16,96 | 17,10 | 16,82 | 16,85 | 1,75% | 1.666.546,00 |
| 13.11.2025 | 16,54 | 16,81 | 16,50 | 16,56 | 0,30% | 1.799.167,00 |
| 12.11.2025 | 16,68 | 16,74 | 16,51 | 16,51 | -1,26% | 1.949.981,00 |
| 11.11.2025 | 16,70 | 16,76 | 16,58 | 16,72 | 0,30% | 1.349.655,00 |
| 10.11.2025 | 16,69 | 16,81 | 16,46 | 16,67 | 0,24% | 4.061.113,00 |
| 07.11.2025 | 16,36 | 16,64 | 16,35 | 16,63 | 1,28% | 2.552.569,00 |
| 06.11.2025 | 16,38 | 16,54 | 16,31 | 16,42 | 0,37% | 2.007.898,00 |
| 05.11.2025 | 16,32 | 16,76 | 16,00 | 16,36 | -0,37% | 4.550.818,00 |
| 04.11.2025 | 16,16 | 16,53 | 16,15 | 16,42 | 0,74% | 3.086.242,00 |
| 03.11.2025 | 16,39 | 16,43 | 16,18 | 16,30 | -0,85% | 2.202.793,00 |
| 31.10.2025 | 16,80 | 16,80 | 16,38 | 16,44 | -3,41% | 3.724.510,00 |
| 30.10.2025 | 16,97 | 17,16 | 16,87 | 17,02 | 0,71% | 3.976.456,00 |
| 29.10.2025 | 16,88 | 17,06 | 16,82 | 16,90 | 0,18% | 3.349.134,00 |
| 28.10.2025 | 16,84 | 17,01 | 16,77 | 16,87 | -0,24% | 4.411.025,00 |
| 27.10.2025 | 16,80 | 16,92 | 16,67 | 16,91 | 0,89% | 2.288.904,00 |
| 24.10.2025 | 16,85 | 16,86 | 16,69 | 16,76 | -0,36% | 2.994.043,00 |
| 23.10.2025 | 16,64 | 16,84 | 16,53 | 16,82 | 1,88% | 5.201.212,00 |
| 22.10.2025 | 16,56 | 16,60 | 16,37 | 16,51 | 0,24% | 3.635.628,00 |
| 21.10.2025 | 16,33 | 16,48 | 16,21 | 16,47 | 1,54% | 2.451.578,00 |
| 20.10.2025 | 15,95 | 16,24 | 15,93 | 16,22 | 1,88% | 2.685.475,00 |
| 17.10.2025 | 15,95 | 16,01 | 15,79 | 15,92 | 0,00% | 2.064.906,00 |
| 16.10.2025 | 16,15 | 16,20 | 15,85 | 15,92 | -1,06% | 2.030.761,00 |
| 15.10.2025 | 15,98 | 16,24 | 15,96 | 16,09 | 1,32% | 3.560.211,00 |
| 14.10.2025 | 15,92 | 16,01 | 15,69 | 15,88 | -0,50% | 3.515.179,00 |
| 13.10.2025 | 16,00 | 16,07 | 15,87 | 15,96 | 0,73% | 2.233.664,00 |
| 10.10.2025 | 16,20 | 16,27 | 15,84 | 15,85 | -2,01% | 3.378.480,00 |
| 09.10.2025 | 16,44 | 16,46 | 16,11 | 16,17 | -1,64% | 2.515.293,00 |
| 08.10.2025 | 16,77 | 16,77 | 16,39 | 16,44 | -1,38% | 3.382.379,00 |