23,255$
-1,08%
Echtzeit-Aktienkurs Plains GP Holdings L.P.
Bid:
Ask:
Aktienkurse zur Plains GP Holdings L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 23,30 | 23,48 | 22,81 | 23,26 | -1,08% | 1.425.822,00 |
| 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% | 1.614.560,00 |
| 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% | 1.695.192,00 |
| 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 | 1,76% | 1.125.360,00 |
| 29.05.2026 | 24,70 | 24,70 | 24,26 | 24,34 | -1,45% | 2.622.585,00 |
| 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% | 2.676.153,00 |
| 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 | 23,58 | 22,99 | 23,19 | -1,90% | 2.664.327,00 |
| 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% | 1.503.845,00 |
| 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% | 1.308.004,00 |
| 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 | -0,07% | 1.891.371,00 |
| 17.04.2026 | 22,99 | 23,01 | 22,60 | 22,71 | -2,60% | 2.962.316,00 |
| 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% | 924.437,00 |
| 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% | 1.754.961,00 |
| 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 | 0,42% | 1.460.194,00 |
| 20.03.2026 | 23,84 | 24,04 | 23,64 | 23,66 | -0,21% | 1.974.120,00 |
| 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 | -0,26% | 1.840.237,00 |
| 13.03.2026 | 22,97 | 23,17 | 22,87 | 23,14 | 0,43% | 1.472.468,00 |
| 12.03.2026 | 23,58 | 23,60 | 23,01 | 23,04 | -1,62% | 1.505.931,00 |
| 11.03.2026 | 22,89 | 23,44 | 22,85 | 23,42 | 2,25% | 1.542.111,00 |
| 10.03.2026 | 23,48 | 23,59 | 22,88 | 22,91 | -2,92% | 3.397.327,00 |
| 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 | -0,99% | 1.278.332,00 |
| 23.02.2026 | 22,31 | 22,43 | 22,10 | 22,23 | -0,18% | 1.049.588,00 |
| 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 |