24,310$
0,70%
Echtzeit-Aktienkurs Plains All American Pipeline LP
Bid:
Ask:
Aktienkurse zur Plains All American Pipeline LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,16 | 24,56 | 24,08 | 24,31 | 0,70% | 2.638.749,00 |
| 11.11.2026 | 23,79 | 24,14 | 23,58 | 24,14 | 1,99% | 1.615.987,00 |
| 10.11.2026 | 23,34 | 23,81 | 23,15 | 23,67 | 0,28% | 2.394.243,00 |
| 09.11.2026 | 23,80 | 23,85 | 23,35 | 23,61 | -1,34% | 5.012.414,00 |
| 06.11.2026 | 24,50 | 24,50 | 23,66 | 23,93 | -2,47% | 4.565.051,00 |
| 05.11.2026 | 25,65 | 25,65 | 24,51 | 24,53 | -2,76% | 2.929.285,00 |
| 04.11.2026 | 25,44 | 25,44 | 24,94 | 25,23 | -2,40% | 3.511.650,00 |
| 03.11.2026 | 25,61 | 26,00 | 25,50 | 25,85 | 0,68% | 1.766.646,00 |
| 02.11.2026 | 26,22 | 26,32 | 25,62 | 25,67 | -3,17% | 4.577.991,00 |
| 30.10.2026 | 26,68 | 26,75 | 26,44 | 26,51 | -1,50% | 3.637.850,00 |
| 29.10.2026 | 26,83 | 26,98 | 26,72 | 26,92 | 1,15% | 2.896.670,00 |
| 28.10.2026 | 26,39 | 26,66 | 26,23 | 26,61 | 0,74% | 1.997.511,00 |
| 27.10.2026 | 26,80 | 26,86 | 26,31 | 26,42 | -1,62% | 2.847.066,00 |
| 26.10.2026 | 26,50 | 26,92 | 26,50 | 26,85 | 0,86% | 2.813.369,00 |
| 23.10.2026 | 26,04 | 26,85 | 25,97 | 26,62 | 2,72% | 3.710.581,00 |
| 22.10.2026 | 25,98 | 26,03 | 25,48 | 25,92 | 0,12% | 2.219.882,00 |
| 21.10.2026 | 25,53 | 25,96 | 25,50 | 25,89 | 1,59% | 2.110.839,00 |
| 20.10.2026 | 25,55 | 25,55 | 25,25 | 25,48 | 0,87% | 1.674.830,00 |
| 19.10.2026 | 25,25 | 25,44 | 25,08 | 25,26 | 0,04% | 1.460.557,00 |
| 16.10.2026 | 25,38 | 25,53 | 25,05 | 25,25 | 0,36% | 3.048.176,00 |
| 15.10.2026 | 25,05 | 25,28 | 24,68 | 25,16 | 0,68% | 2.462.941,00 |
| 14.10.2026 | 25,00 | 25,11 | 24,85 | 24,99 | 0,30% | 2.007.427,00 |
| 13.10.2026 | 24,72 | 24,93 | 24,53 | 24,92 | 1,69% | 2.288.401,00 |
| 12.10.2026 | 24,47 | 24,64 | 24,39 | 24,50 | 0,64% | 2.001.083,00 |
| 09.10.2026 | 24,56 | 24,69 | 24,27 | 24,35 | -0,29% | 1.854.221,00 |
| 08.10.2026 | 24,45 | 24,60 | 24,22 | 24,42 | 1,35% | 1.952.267,00 |
| 07.10.2026 | 24,19 | 24,19 | 23,80 | 24,09 | 0,10% | 1.623.829,00 |
| 06.10.2026 | 23,90 | 24,27 | 23,70 | 24,07 | 0,65% | 1.470.051,00 |
| 05.10.2026 | 23,76 | 24,28 | 23,76 | 23,91 | 0,63% | 1.698.724,00 |
| 02.10.2026 | 23,61 | 24,00 | 23,43 | 23,76 | 0,25% | 2.187.536,00 |
| 01.10.2026 | 23,65 | 23,82 | 23,45 | 23,70 | -0,08% | 4.410.256,00 |
| 30.09.2026 | 23,97 | 24,14 | 23,45 | 23,72 | -0,92% | 2.133.004,00 |
| 29.09.2026 | 24,34 | 24,44 | 23,80 | 23,94 | -2,43% | 1.957.524,00 |
| 28.09.2026 | 24,49 | 24,78 | 24,24 | 24,54 | 0,43% | 2.291.007,00 |
| 25.09.2026 | 24,63 | 24,63 | 24,13 | 24,43 | -0,85% | 3.586.283,00 |
| 24.09.2026 | 24,61 | 24,86 | 24,33 | 24,64 | 0,82% | 2.212.974,00 |
| 23.09.2026 | 24,61 | 24,86 | 24,40 | 24,44 | -0,41% | 1.528.818,00 |
| 22.09.2026 | 24,85 | 25,07 | 24,47 | 24,54 | -1,80% | 2.475.522,00 |
| 21.09.2026 | 25,46 | 25,46 | 24,96 | 24,99 | -1,50% | 1.827.524,00 |
| 18.09.2026 | 25,35 | 25,64 | 25,26 | 25,37 | -0,16% | 6.169.501,00 |
| 17.09.2026 | 25,26 | 25,64 | 25,17 | 25,41 | -0,04% | 1.684.183,00 |
| 16.09.2026 | 25,70 | 25,78 | 25,17 | 25,42 | -1,36% | 2.020.713,00 |
| 15.09.2026 | 25,83 | 26,00 | 25,65 | 25,77 | -0,31% | 1.245.770,00 |
| 14.09.2026 | 26,19 | 26,39 | 25,66 | 25,85 | -0,92% | 4.599.018,00 |
| 11.09.2026 | 25,50 | 26,12 | 25,50 | 26,09 | 1,46% | 3.220.847,00 |
| 10.09.2026 | 25,91 | 25,95 | 25,61 | 25,72 | -0,52% | 2.946.259,00 |
| 09.09.2026 | 26,00 | 26,11 | 25,71 | 25,85 | -0,44% | 3.132.521,00 |
| 08.09.2026 | 25,80 | 26,00 | 25,52 | 25,97 | 1,03% | 2.920.721,00 |
| 04.09.2026 | 25,52 | 25,75 | 25,17 | 25,70 | 0,69% | 1.824.733,00 |
| 03.09.2026 | 25,77 | 25,79 | 25,49 | 25,53 | -0,84% | 3.158.993,00 |
| 02.09.2026 | 25,87 | 25,97 | 25,44 | 25,74 | -0,46% | 2.869.518,00 |
| 01.09.2026 | 25,75 | 25,89 | 25,68 | 25,86 | 0,82% | 2.293.189,00 |
| 31.08.2026 | 25,53 | 25,69 | 25,39 | 25,65 | 0,65% | 2.709.331,00 |
| 28.08.2026 | 25,50 | 25,69 | 25,43 | 25,49 | -0,12% | 1.443.133,00 |
| 27.08.2026 | 25,64 | 25,75 | 25,26 | 25,52 | -0,45% | 2.362.848,00 |
| 26.08.2026 | 24,70 | 25,65 | 24,64 | 25,63 | 3,81% | 2.756.764,00 |
| 25.08.2026 | 24,80 | 25,04 | 24,64 | 24,69 | -1,08% | 2.628.415,00 |
| 24.08.2026 | 24,55 | 25,10 | 24,45 | 24,96 | 1,42% | 2.302.975,00 |
| 21.08.2026 | 24,66 | 24,96 | 24,57 | 24,61 | 0,08% | 2.881.612,00 |
| 20.08.2026 | 24,26 | 24,67 | 24,18 | 24,59 | 2,50% | 2.603.306,00 |
| 19.08.2026 | 24,33 | 24,33 | 23,79 | 23,99 | -0,85% | 2.737.191,00 |
| 18.08.2026 | 23,98 | 24,29 | 23,93 | 24,20 | 1,86% | 2.805.629,00 |
| 17.08.2026 | 23,81 | 23,94 | 23,69 | 23,75 | -0,62% | 2.017.527,00 |
| 14.08.2026 | 23,67 | 23,95 | 23,44 | 23,90 | 1,88% | 1.892.842,00 |
| 13.08.2026 | 23,21 | 23,61 | 23,15 | 23,46 | 0,99% | 1.907.934,00 |
| 12.08.2026 | 23,20 | 23,31 | 22,97 | 23,23 | 0,35% | 1.523.237,00 |
| 11.08.2026 | 23,11 | 23,36 | 23,06 | 23,15 | -0,47% | 1.622.533,00 |
| 10.08.2026 | 22,98 | 23,32 | 22,85 | 23,26 | 2,04% | 4.313.940,00 |
| 07.08.2026 | 23,20 | 23,34 | 22,73 | 22,80 | -3,12% | 4.416.319,00 |
| 06.08.2026 | 23,30 | 23,60 | 23,30 | 23,53 | 1,55% | 2.534.470,00 |
| 05.08.2026 | 23,60 | 23,60 | 23,08 | 23,17 | -1,61% | 3.085.959,00 |
| 04.08.2026 | 23,97 | 24,00 | 23,36 | 23,55 | -2,67% | 4.394.460,00 |
| 03.08.2026 | 24,31 | 24,40 | 24,02 | 24,20 | -1,57% | 2.709.141,00 |
| 31.07.2026 | 24,33 | 24,62 | 24,13 | 24,58 | -0,97% | 3.221.590,00 |
| 30.07.2026 | 24,83 | 24,96 | 24,72 | 24,82 | -0,28% | 2.502.852,00 |
| 29.07.2026 | 24,77 | 25,03 | 24,66 | 24,89 | 1,86% | 2.883.196,00 |
| 28.07.2026 | 24,42 | 24,67 | 24,18 | 24,44 | 0,62% | 1.914.596,00 |
| 27.07.2026 | 24,35 | 24,55 | 24,25 | 24,29 | -1,36% | 2.340.914,00 |
| 24.07.2026 | 24,61 | 24,87 | 24,60 | 24,62 | -0,36% | 1.900.507,00 |
| 23.07.2026 | 24,69 | 24,81 | 24,52 | 24,71 | 1,06% | 3.133.253,00 |
| 22.07.2026 | 24,50 | 24,60 | 24,36 | 24,45 | 0,70% | 1.841.433,00 |
| 21.07.2026 | 24,42 | 24,62 | 24,11 | 24,28 | -0,16% | 1.978.312,00 |
| 20.07.2026 | 23,99 | 24,51 | 23,99 | 24,32 | 1,89% | 2.626.467,00 |
| 17.07.2026 | 23,98 | 24,11 | 23,78 | 23,87 | 0,51% | 1.820.348,00 |
| 16.07.2026 | 23,30 | 23,81 | 23,30 | 23,75 | 1,67% | 1.490.829,00 |
| 15.07.2026 | 23,60 | 23,80 | 23,34 | 23,36 | -1,06% | 1.453.948,00 |
| 14.07.2026 | 23,58 | 23,77 | 23,57 | 23,61 | 0,32% | 2.064.001,00 |
| 13.07.2026 | 23,22 | 23,66 | 23,03 | 23,54 | 2,82% | 2.720.516,00 |
| 10.07.2026 | 22,93 | 23,00 | 22,57 | 22,89 | 0,26% | 1.455.337,00 |
| 09.07.2026 | 23,13 | 23,21 | 22,74 | 22,83 | -1,30% | 1.993.573,00 |
| 08.07.2026 | 22,95 | 23,22 | 22,75 | 23,13 | 2,01% | 1.696.306,00 |
| 07.07.2026 | 22,30 | 22,94 | 22,30 | 22,68 | 1,84% | 1.640.046,00 |
| 06.07.2026 | 22,32 | 22,69 | 22,22 | 22,27 | -1,09% | 1.270.695,00 |
| 02.07.2026 | 22,30 | 22,62 | 22,18 | 22,51 | 1,26% | 2.100.523,00 |
| 01.07.2026 | 22,27 | 22,44 | 22,19 | 22,23 | -0,13% | 1.786.134,00 |
| 30.06.2026 | 22,18 | 22,49 | 22,16 | 22,26 | 0,59% | 1.307.181,00 |
| 29.06.2026 | 22,01 | 22,28 | 21,86 | 22,13 | 1,28% | 2.008.345,00 |
| 26.06.2026 | 21,52 | 21,94 | 21,52 | 21,85 | 1,06% | 948.231,00 |
| 25.06.2026 | 21,39 | 21,82 | 21,34 | 21,62 | 0,70% | 1.195.043,00 |
| 24.06.2026 | 21,63 | 21,82 | 21,34 | 21,47 | -2,08% | 2.550.153,00 |