22,440$
-1,62%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,92 | 22,92 | 22,39 | 22,44 | -1,62% | 2.579.864,00 |
| 28.05.2026 | 23,00 | 23,20 | 22,78 | 22,81 | -0,74% | 1.657.868,00 |
| 27.05.2026 | 23,32 | 23,40 | 22,90 | 22,98 | -2,46% | 3.442.588,00 |
| 26.05.2026 | 23,95 | 23,98 | 23,52 | 23,56 | -2,44% | 3.879.328,00 |
| 22.05.2026 | 23,61 | 24,26 | 23,53 | 24,15 | 1,98% | 2.731.099,00 |
| 21.05.2026 | 23,75 | 23,98 | 23,38 | 23,68 | 1,46% | 2.779.046,00 |
| 20.05.2026 | 23,48 | 23,97 | 23,20 | 23,34 | -1,21% | 2.554.910,00 |
| 19.05.2026 | 23,15 | 23,64 | 23,04 | 23,63 | 2,01% | 2.129.471,00 |
| 18.05.2026 | 22,96 | 23,39 | 22,77 | 23,16 | 1,09% | 1.903.037,00 |
| 15.05.2026 | 22,66 | 23,04 | 22,47 | 22,91 | 1,91% | 2.370.752,00 |
| 14.05.2026 | 21,91 | 22,50 | 21,90 | 22,48 | 2,70% | 2.792.787,00 |
| 13.05.2026 | 21,99 | 22,08 | 21,59 | 21,89 | -0,27% | 1.677.994,00 |
| 12.05.2026 | 22,21 | 22,30 | 21,94 | 21,95 | -0,20% | 1.918.263,00 |
| 11.05.2026 | 21,70 | 22,06 | 21,48 | 22,00 | 1,27% | 2.978.707,00 |
| 08.05.2026 | 22,23 | 22,24 | 21,54 | 21,72 | -1,67% | 5.929.621,00 |
| 07.05.2026 | 21,94 | 22,24 | 21,83 | 22,09 | -0,32% | 3.391.766,00 |
| 06.05.2026 | 22,31 | 22,38 | 21,86 | 22,16 | -1,86% | 4.131.004,00 |
| 05.05.2026 | 22,54 | 22,69 | 22,25 | 22,58 | -0,31% | 4.532.675,00 |
| 04.05.2026 | 22,27 | 22,85 | 22,27 | 22,65 | 1,30% | 3.491.332,00 |
| 01.05.2026 | 22,50 | 22,56 | 22,05 | 22,36 | -2,87% | 4.214.329,00 |
| 30.04.2026 | 22,50 | 23,04 | 22,47 | 23,02 | 1,66% | 3.289.465,00 |
| 29.04.2026 | 22,50 | 22,76 | 22,24 | 22,65 | 1,73% | 4.250.688,00 |
| 28.04.2026 | 22,00 | 22,36 | 21,97 | 22,26 | 1,74% | 5.605.319,00 |
| 27.04.2026 | 21,55 | 21,90 | 21,55 | 21,88 | 1,67% | 3.845.096,00 |
| 24.04.2026 | 21,31 | 21,54 | 21,21 | 21,52 | 0,21% | 2.112.657,00 |
| 23.04.2026 | 21,38 | 21,52 | 21,18 | 21,48 | 1,30% | 2.178.676,00 |
| 22.04.2026 | 21,10 | 21,37 | 21,05 | 21,20 | 0,66% | 2.361.643,00 |
| 21.04.2026 | 21,02 | 21,20 | 20,91 | 21,06 | 0,48% | 2.376.490,00 |
| 20.04.2026 | 21,05 | 21,05 | 20,79 | 20,96 | -0,29% | 2.386.970,00 |
| 17.04.2026 | 21,38 | 21,38 | 20,90 | 21,02 | -2,32% | 4.315.723,00 |
| 16.04.2026 | 21,60 | 21,86 | 21,49 | 21,52 | -0,19% | 1.740.337,00 |
| 15.04.2026 | 21,60 | 21,73 | 21,35 | 21,56 | -0,12% | 2.752.505,00 |
| 14.04.2026 | 21,74 | 21,78 | 21,34 | 21,59 | -0,69% | 3.540.054,00 |
| 13.04.2026 | 21,99 | 22,02 | 21,58 | 21,74 | -0,11% | 1.682.454,00 |
| 10.04.2026 | 21,80 | 22,13 | 21,75 | 21,76 | -0,59% | 1.652.658,00 |
| 09.04.2026 | 21,71 | 22,15 | 21,67 | 21,89 | 0,83% | 2.930.012,00 |
| 08.04.2026 | 21,75 | 21,75 | 21,26 | 21,71 | -2,43% | 4.629.282,00 |
| 07.04.2026 | 22,02 | 22,37 | 21,86 | 22,25 | 1,88% | 2.537.492,00 |
| 06.04.2026 | 22,00 | 22,30 | 21,82 | 21,84 | -1,36% | 2.433.423,00 |
| 02.04.2026 | 22,00 | 22,16 | 21,92 | 22,14 | 1,65% | 2.631.807,00 |
| 01.04.2026 | 22,11 | 22,12 | 21,58 | 21,78 | -2,46% | 3.204.523,00 |
| 31.03.2026 | 22,39 | 22,65 | 21,97 | 22,33 | -0,62% | 3.921.962,00 |
| 30.03.2026 | 22,73 | 22,73 | 22,34 | 22,47 | 0,13% | 2.315.568,00 |
| 27.03.2026 | 22,52 | 22,79 | 22,38 | 22,44 | -0,36% | 3.071.768,00 |
| 26.03.2026 | 22,14 | 22,52 | 22,05 | 22,52 | 1,67% | 3.945.821,00 |
| 25.03.2026 | 22,16 | 22,22 | 21,91 | 22,15 | -0,32% | 2.469.873,00 |
| 24.03.2026 | 21,90 | 22,42 | 21,87 | 22,22 | 1,97% | 2.397.389,00 |
| 23.03.2026 | 21,57 | 21,98 | 21,36 | 21,79 | 0,53% | 2.857.627,00 |
| 20.03.2026 | 21,95 | 22,16 | 21,64 | 21,68 | -0,39% | 10.514.535,00 |
| 19.03.2026 | 21,84 | 21,99 | 21,62 | 21,76 | 0,88% | 3.785.571,00 |
| 18.03.2026 | 21,47 | 21,66 | 21,44 | 21,57 | -0,09% | 2.376.855,00 |
| 17.03.2026 | 21,40 | 21,76 | 21,33 | 21,59 | 1,65% | 2.800.773,00 |
| 16.03.2026 | 21,35 | 21,35 | 21,08 | 21,24 | -0,42% | 2.652.989,00 |
| 13.03.2026 | 21,05 | 21,36 | 21,05 | 21,33 | 0,61% | 4.653.431,00 |
| 12.03.2026 | 21,73 | 21,75 | 21,20 | 21,20 | -1,62% | 3.999.021,00 |
| 11.03.2026 | 21,02 | 21,58 | 20,96 | 21,55 | 2,23% | 2.337.821,00 |
| 10.03.2026 | 21,54 | 21,62 | 21,02 | 21,08 | -2,63% | 4.174.391,00 |
| 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 | -1,44% | 2.599.410,00 |
| 23.02.2026 | 20,89 | 21,06 | 20,68 | 20,82 | -0,34% | 2.131.645,00 |
| 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 |