23,595$
-0,82%
Echtzeit-Aktienkurs Plains GP Holdings L.P.
Bid:
Ask:
Aktienkurse zur Plains GP Holdings L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,73 | 23,99 | 23,54 | 23,60 | -0,82% | 2.460.362,00 |
| 06.03.2026 | 23,98 | 24,00 | 23,70 | 23,79 | 0,38% | 2.513.264,00 |
| 05.03.2026 | 23,53 | 23,72 | 23,43 | 23,70 | 1,04% | 2.268.050,00 |
| 04.03.2026 | 22,92 | 23,51 | 22,91 | 23,46 | 1,60% | 1.681.066,00 |
| 03.03.2026 | 23,19 | 23,22 | 22,85 | 23,09 | 0,50% | 2.350.568,00 |
| 02.03.2026 | 22,93 | 23,06 | 22,64 | 22,97 | 1,91% | 1.881.931,00 |
| 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 | -0,32% | 1.027.550,00 |
| 24.02.2026 | 22,19 | 22,29 | 21,88 | 22,01 | -1,17% | 1.278.332,00 |
| 20.02.2026 | 22,00 | 22,28 | 22,00 | 22,27 | 0,86% | 1.919.058,00 |
| 19.02.2026 | 22,05 | 22,15 | 21,97 | 22,08 | 0,59% | 2.174.848,00 |
| 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% | 2.093.979,00 |
| 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 | 0,21% | 2.488.215,00 |
| 11.02.2026 | 21,05 | 21,27 | 20,96 | 21,18 | 1,46% | 1.598.722,00 |
| 10.02.2026 | 20,88 | 20,92 | 20,65 | 20,87 | 0,94% | 1.196.705,00 |
| 09.02.2026 | 20,74 | 20,76 | 20,34 | 20,68 | -0,12% | 2.370.679,00 |
| 06.02.2026 | 20,85 | 21,19 | 20,56 | 20,70 | -2,31% | 3.692.701,00 |
| 05.02.2026 | 20,93 | 21,21 | 20,86 | 21,19 | 0,38% | 2.070.072,00 |
| 04.02.2026 | 21,18 | 21,23 | 20,88 | 21,11 | 0,00% | 2.867.159,00 |
| 03.02.2026 | 20,64 | 21,15 | 20,63 | 21,11 | 2,68% | 2.821.708,00 |
| 02.02.2026 | 20,22 | 20,63 | 20,17 | 20,56 | 0,37% | 2.508.530,00 |
| 30.01.2026 | 20,23 | 20,51 | 20,08 | 20,49 | -1,63% | 2.603.571,00 |
| 29.01.2026 | 21,08 | 21,19 | 20,77 | 20,83 | -0,17% | 2.673.953,00 |
| 28.01.2026 | 20,67 | 20,96 | 20,67 | 20,86 | 0,72% | 1.809.918,00 |
| 27.01.2026 | 20,42 | 20,79 | 20,42 | 20,71 | 1,42% | 1.587.699,00 |
| 26.01.2026 | 20,39 | 20,50 | 20,20 | 20,42 | 0,44% | 1.461.758,00 |
| 22.01.2026 | 20,27 | 20,39 | 20,19 | 20,33 | 0,25% | 950.250,00 |
| 21.01.2026 | 20,48 | 20,61 | 20,21 | 20,28 | 0,00% | 1.734.058,00 |
| 20.01.2026 | 20,59 | 20,68 | 20,23 | 20,28 | -1,31% | 2.148.117,00 |
| 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 | -0,44% | 1.221.491,00 |
| 14.01.2026 | 20,20 | 20,40 | 20,10 | 20,26 | 0,45% | 1.776.912,00 |
| 13.01.2026 | 20,11 | 20,25 | 20,01 | 20,17 | 0,80% | 1.875.622,00 |
| 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% | 1.661.339,00 |
| 08.01.2026 | 19,31 | 19,67 | 19,26 | 19,61 | 2,14% | 2.090.322,00 |
| 07.01.2026 | 19,31 | 19,39 | 19,16 | 19,20 | -0,26% | 1.491.262,00 |
| 06.01.2026 | 19,60 | 19,62 | 19,21 | 19,25 | -1,28% | 2.661.886,00 |
| 05.01.2026 | 19,73 | 19,73 | 19,09 | 19,50 | 0,46% | 1.872.493,00 |
| 02.01.2026 | 19,12 | 19,46 | 19,07 | 19,41 | 1,41% | 1.872.287,00 |
| 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% | 1.178.956,00 |
| 29.12.2025 | 18,88 | 18,96 | 18,79 | 18,80 | -0,11% | 1.677.909,00 |
| 26.12.2025 | 18,94 | 18,95 | 18,71 | 18,82 | -0,32% | 811.677,00 |
| 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% | 1.903.451,00 |
| 22.12.2025 | 18,84 | 18,85 | 18,53 | 18,77 | 0,37% | 1.077.904,00 |
| 19.12.2025 | 18,77 | 18,84 | 18,68 | 18,70 | -0,27% | 1.195.626,00 |
| 18.12.2025 | 18,89 | 18,98 | 18,68 | 18,75 | -0,74% | 1.444.260,00 |
| 17.12.2025 | 18,71 | 18,90 | 18,69 | 18,89 | 1,13% | 1.200.810,00 |
| 16.12.2025 | 18,89 | 19,03 | 18,67 | 18,68 | -1,90% | 1.769.397,00 |
| 15.12.2025 | 18,88 | 19,14 | 18,86 | 19,04 | 1,06% | 2.160.579,00 |
| 12.12.2025 | 18,81 | 18,94 | 18,71 | 18,84 | 0,51% | 1.577.884,00 |
| 11.12.2025 | 18,71 | 18,94 | 18,60 | 18,75 | 0,19% | 1.686.462,00 |
| 10.12.2025 | 18,61 | 18,72 | 18,48 | 18,71 | 0,86% | 969.703,00 |
| 09.12.2025 | 18,69 | 18,80 | 18,53 | 18,55 | -0,64% | 1.332.992,00 |
| 08.12.2025 | 18,83 | 18,88 | 18,62 | 18,67 | -1,16% | 1.236.811,00 |
| 05.12.2025 | 19,00 | 19,12 | 18,84 | 18,89 | -0,05% | 1.640.484,00 |
| 04.12.2025 | 18,87 | 19,02 | 18,87 | 18,90 | 0,16% | 1.051.295,00 |
| 03.12.2025 | 18,72 | 18,96 | 18,65 | 18,87 | 1,45% | 1.449.495,00 |
| 02.12.2025 | 18,72 | 18,80 | 18,60 | 18,60 | -0,32% | 1.127.739,00 |
| 01.12.2025 | 18,53 | 18,70 | 18,50 | 18,66 | 0,65% | 1.368.424,00 |
| 28.11.2025 | 18,53 | 18,66 | 18,48 | 18,54 | 0,32% | 1.045.020,00 |
| 26.11.2025 | 18,52 | 18,69 | 18,44 | 18,48 | 0,11% | 1.166.552,00 |
| 25.11.2025 | 18,25 | 18,57 | 18,24 | 18,46 | 1,48% | 2.268.580,00 |
| 24.11.2025 | 17,95 | 18,25 | 17,89 | 18,19 | 1,11% | 1.644.387,00 |
| 20.11.2025 | 17,90 | 18,14 | 17,79 | 17,99 | 0,73% | 1.757.399,00 |
| 19.11.2025 | 17,75 | 18,09 | 17,62 | 17,86 | 0,11% | 1.204.378,00 |
| 18.11.2025 | 17,65 | 17,88 | 17,65 | 17,84 | 0,39% | 937.349,00 |
| 17.11.2025 | 17,83 | 17,97 | 17,68 | 17,77 | 1,48% | 943.647,00 |
| 13.11.2025 | 17,49 | 17,72 | 17,42 | 17,51 | 0,29% | 646.241,00 |
| 12.11.2025 | 17,60 | 17,65 | 17,42 | 17,46 | -1,02% | 1.100.316,00 |
| 11.11.2025 | 17,70 | 17,72 | 17,53 | 17,64 | 0,06% | 675.021,00 |
| 10.11.2025 | 17,60 | 17,71 | 17,35 | 17,63 | 0,63% | 1.337.575,00 |
| 07.11.2025 | 17,29 | 17,54 | 17,22 | 17,52 | 1,62% | 1.328.708,00 |
| 06.11.2025 | 17,33 | 17,40 | 17,18 | 17,24 | 0,23% | 1.738.148,00 |
| 05.11.2025 | 17,20 | 17,60 | 16,89 | 17,20 | -0,81% | 3.004.734,00 |
| 04.11.2025 | 17,07 | 17,39 | 16,95 | 17,34 | 1,05% | 1.456.828,00 |
| 03.11.2025 | 17,19 | 17,27 | 17,00 | 17,16 | -0,64% | 1.454.559,00 |
| 31.10.2025 | 17,41 | 17,49 | 17,19 | 17,27 | -2,68% | 1.253.403,00 |
| 30.10.2025 | 17,69 | 17,90 | 17,67 | 17,75 | 0,37% | 1.434.313,00 |
| 29.10.2025 | 17,75 | 17,88 | 17,66 | 17,68 | 0,06% | 1.367.644,00 |
| 28.10.2025 | 17,63 | 17,78 | 17,58 | 17,67 | -0,28% | 1.687.419,00 |
| 27.10.2025 | 17,63 | 17,75 | 17,52 | 17,72 | 0,51% | 2.107.912,00 |
| 24.10.2025 | 17,77 | 17,80 | 17,56 | 17,63 | -1,01% | 1.287.272,00 |
| 23.10.2025 | 17,66 | 17,84 | 17,47 | 17,81 | 2,00% | 3.364.803,00 |
| 22.10.2025 | 17,45 | 17,49 | 17,23 | 17,46 | 0,46% | 1.082.797,00 |
| 21.10.2025 | 17,21 | 17,46 | 17,15 | 17,38 | 1,70% | 1.290.981,00 |
| 20.10.2025 | 16,97 | 17,14 | 16,93 | 17,09 | 1,18% | 976.262,00 |
| 17.10.2025 | 16,92 | 17,02 | 16,82 | 16,89 | -0,30% | 1.008.454,00 |
| 16.10.2025 | 17,24 | 17,24 | 16,84 | 16,94 | -1,22% | 1.257.776,00 |
| 15.10.2025 | 17,00 | 17,23 | 17,00 | 17,15 | 1,63% | 1.238.593,00 |
| 14.10.2025 | 16,90 | 16,98 | 16,69 | 16,88 | -0,74% | 1.168.667,00 |
| 13.10.2025 | 17,00 | 17,11 | 16,85 | 17,00 | 0,89% | 1.351.114,00 |
| 10.10.2025 | 17,20 | 17,22 | 16,82 | 16,85 | -2,09% | 2.143.542,00 |
| 09.10.2025 | 17,59 | 17,62 | 17,12 | 17,21 | -2,22% | 2.167.125,00 |
| 08.10.2025 | 17,82 | 17,88 | 17,58 | 17,60 | -1,32% | 1.125.134,00 |