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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 18,86 | 18,86 | 18,49 | 18,68 | -0,13% | 2.752.205,00 |
| 15.07.2025 | 18,62 | 18,72 | 18,55 | 18,70 | -0,16% | 1.463.587,00 |
| 14.07.2025 | 18,94 | 18,94 | 18,58 | 18,73 | -0,79% | 2.382.602,00 |
| 11.07.2025 | 18,67 | 18,95 | 18,63 | 18,88 | 0,64% | 2.001.604,00 |
| 10.07.2025 | 18,60 | 18,83 | 18,60 | 18,76 | 0,48% | 2.415.866,00 |
| 09.07.2025 | 18,58 | 18,67 | 18,49 | 18,67 | 0,48% | 2.504.116,00 |
| 08.07.2025 | 18,35 | 18,69 | 18,25 | 18,58 | 1,20% | 2.025.453,00 |
| 07.07.2025 | 18,55 | 18,55 | 18,23 | 18,36 | -0,65% | 1.731.315,00 |
| 03.07.2025 | 18,36 | 18,56 | 18,34 | 18,48 | 0,49% | 1.511.746,00 |
| 02.07.2025 | 18,09 | 18,53 | 18,05 | 18,39 | 1,71% | 2.692.109,00 |
| 01.07.2025 | 18,39 | 18,39 | 18,03 | 18,08 | -1,31% | 2.582.513,00 |
| 30.06.2025 | 18,34 | 18,34 | 18,03 | 18,32 | 0,33% | 2.450.599,00 |
| 27.06.2025 | 18,26 | 18,34 | 18,15 | 18,26 | 0,00% | 1.649.451,00 |
| 26.06.2025 | 18,01 | 18,27 | 17,96 | 18,26 | 1,73% | 2.153.224,00 |
| 25.06.2025 | 18,16 | 18,23 | 17,61 | 17,95 | -0,94% | 5.284.704,00 |
| 24.06.2025 | 18,17 | 18,35 | 17,99 | 18,12 | -0,71% | 3.645.546,00 |
| 23.06.2025 | 18,48 | 18,64 | 18,14 | 18,25 | -1,03% | 2.127.691,00 |
| 20.06.2025 | 18,50 | 18,61 | 18,29 | 18,44 | 0,16% | 7.511.565,00 |
| 18.06.2025 | 18,01 | 18,84 | 17,94 | 18,41 | 3,78% | 7.345.208,00 |
| 17.06.2025 | 17,85 | 18,28 | 17,68 | 17,74 | -0,67% | 3.589.594,00 |
| 16.06.2025 | 18,25 | 18,34 | 17,66 | 17,86 | -1,05% | 4.310.383,00 |
| 13.06.2025 | 18,24 | 18,24 | 17,90 | 18,05 | 0,95% | 4.009.608,00 |
| 12.06.2025 | 17,82 | 17,93 | 17,72 | 17,88 | 0,06% | 2.695.316,00 |
| 11.06.2025 | 17,85 | 17,91 | 17,57 | 17,87 | 1,13% | 2.896.929,00 |
| 10.06.2025 | 17,64 | 17,86 | 17,53 | 17,67 | 1,55% | 4.162.664,00 |
| 09.06.2025 | 17,60 | 17,65 | 17,40 | 17,40 | -0,23% | 2.459.084,00 |
| 06.06.2025 | 17,21 | 17,53 | 17,20 | 17,44 | 2,11% | 2.704.886,00 |
| 05.06.2025 | 16,82 | 17,08 | 16,76 | 17,08 | 1,55% | 2.377.820,00 |
| 04.06.2025 | 17,12 | 17,36 | 16,80 | 16,82 | -1,92% | 3.428.531,00 |
| 03.06.2025 | 16,82 | 17,19 | 16,68 | 17,15 | 2,02% | 2.587.001,00 |
| 02.06.2025 | 16,65 | 16,86 | 16,46 | 16,81 | 1,63% | 2.480.650,00 |
| 30.05.2025 | 16,60 | 16,64 | 16,46 | 16,54 | -0,36% | 2.703.547,00 |
| 29.05.2025 | 16,59 | 16,61 | 16,36 | 16,60 | -0,60% | 2.732.981,00 |
| 28.05.2025 | 16,91 | 17,00 | 16,63 | 16,70 | -1,07% | 2.088.574,00 |
| 27.05.2025 | 16,94 | 16,97 | 16,76 | 16,88 | 0,84% | 2.245.760,00 |
| 23.05.2025 | 16,48 | 16,76 | 16,48 | 16,74 | 0,72% | 1.561.547,00 |
| 22.05.2025 | 16,58 | 16,73 | 16,43 | 16,62 | -0,18% | 1.678.323,00 |
| 21.05.2025 | 17,00 | 17,06 | 16,64 | 16,65 | -2,06% | 2.381.751,00 |
| 20.05.2025 | 17,05 | 17,15 | 16,93 | 17,00 | -0,35% | 1.237.283,00 |
| 19.05.2025 | 17,04 | 17,11 | 16,89 | 17,06 | -1,10% | 2.608.877,00 |
| 16.05.2025 | 17,20 | 17,37 | 17,07 | 17,25 | -0,17% | 2.112.448,00 |
| 15.05.2025 | 17,41 | 17,52 | 17,07 | 17,28 | -0,75% | 2.147.772,00 |
| 14.05.2025 | 17,62 | 17,65 | 17,33 | 17,41 | -0,97% | 2.602.288,00 |
| 13.05.2025 | 17,30 | 17,70 | 17,18 | 17,58 | 2,63% | 2.866.377,00 |
| 12.05.2025 | 17,02 | 17,18 | 16,67 | 17,13 | 4,20% | 4.772.531,00 |
| 09.05.2025 | 16,97 | 16,97 | 16,35 | 16,44 | -2,95% | 6.131.452,00 |
| 08.05.2025 | 17,00 | 17,24 | 16,83 | 16,94 | 1,38% | 5.011.452,00 |
| 07.05.2025 | 16,35 | 16,83 | 16,27 | 16,71 | 2,96% | 3.548.101,00 |
| 06.05.2025 | 16,19 | 16,30 | 15,90 | 16,23 | 0,37% | 3.818.850,00 |
| 05.05.2025 | 16,30 | 16,40 | 16,05 | 16,17 | -2,77% | 4.760.218,00 |
| 02.05.2025 | 16,94 | 17,03 | 16,59 | 16,63 | -0,48% | 6.191.768,00 |
| 01.05.2025 | 17,00 | 17,27 | 16,69 | 16,71 | -4,30% | 5.337.930,00 |
| 30.04.2025 | 17,82 | 18,03 | 17,21 | 17,46 | -3,48% | 5.305.598,00 |
| 29.04.2025 | 18,30 | 18,34 | 17,98 | 18,09 | -1,20% | 3.329.024,00 |
| 28.04.2025 | 18,25 | 18,35 | 18,10 | 18,31 | 0,16% | 2.533.936,00 |
| 25.04.2025 | 18,10 | 18,29 | 18,02 | 18,28 | 0,44% | 1.905.153,00 |
| 24.04.2025 | 17,86 | 18,23 | 17,68 | 18,20 | 3,06% | 3.021.381,00 |
| 23.04.2025 | 18,02 | 18,17 | 17,55 | 17,66 | -0,51% | 3.332.013,00 |
| 22.04.2025 | 17,54 | 17,81 | 17,44 | 17,75 | 2,42% | 2.454.932,00 |
| 21.04.2025 | 17,61 | 17,68 | 17,02 | 17,33 | -2,31% | 2.558.369,00 |
| 17.04.2025 | 17,60 | 17,93 | 17,59 | 17,74 | 1,37% | 2.800.330,00 |
| 16.04.2025 | 17,65 | 17,79 | 17,25 | 17,50 | 0,23% | 2.642.144,00 |
| 15.04.2025 | 17,10 | 17,71 | 17,10 | 17,46 | 1,69% | 2.553.029,00 |
| 14.04.2025 | 17,20 | 17,25 | 16,87 | 17,17 | 2,32% | 4.319.622,00 |
| 11.04.2025 | 16,64 | 16,82 | 16,04 | 16,78 | 1,08% | 3.858.319,00 |
| 10.04.2025 | 17,25 | 17,25 | 16,12 | 16,60 | -3,26% | 7.166.981,00 |
| 09.04.2025 | 15,90 | 17,39 | 15,58 | 17,16 | 7,05% | 7.725.293,00 |
| 08.04.2025 | 17,24 | 17,35 | 15,84 | 16,03 | -2,67% | 7.022.738,00 |
| 07.04.2025 | 16,83 | 17,47 | 15,94 | 16,47 | -5,02% | 8.130.826,00 |
| 04.04.2025 | 18,70 | 18,82 | 17,22 | 17,34 | -9,88% | 10.637.664,00 |
| 03.04.2025 | 19,59 | 19,75 | 19,16 | 19,24 | -5,13% | 5.895.914,00 |
| 02.04.2025 | 20,18 | 20,35 | 19,97 | 20,28 | 0,75% | 2.027.585,00 |
| 01.04.2025 | 19,97 | 20,16 | 19,81 | 20,13 | 0,65% | 2.000.561,00 |
| 31.03.2025 | 20,07 | 20,24 | 19,93 | 20,00 | -1,04% | 2.142.964,00 |
| 28.03.2025 | 20,15 | 20,22 | 19,97 | 20,21 | 0,60% | 1.813.354,00 |
| 27.03.2025 | 20,31 | 20,39 | 20,08 | 20,09 | -1,42% | 2.591.369,00 |
| 26.03.2025 | 20,35 | 20,47 | 20,27 | 20,38 | 0,99% | 2.119.982,00 |
| 25.03.2025 | 20,20 | 20,32 | 20,13 | 20,18 | 0,05% | 1.522.586,00 |
| 24.03.2025 | 20,02 | 20,28 | 20,02 | 20,17 | 1,00% | 1.697.370,00 |
| 21.03.2025 | 20,24 | 20,26 | 19,85 | 19,97 | -1,33% | 10.276.377,00 |
| 20.03.2025 | 20,19 | 20,30 | 20,01 | 20,24 | 0,25% | 2.580.151,00 |
| 19.03.2025 | 20,04 | 20,28 | 19,94 | 20,19 | 1,25% | 2.953.912,00 |
| 18.03.2025 | 20,08 | 20,11 | 19,85 | 19,94 | -0,10% | 1.527.915,00 |
| 17.03.2025 | 19,64 | 20,11 | 19,64 | 19,96 | 1,27% | 2.981.566,00 |
| 14.03.2025 | 19,30 | 19,80 | 19,21 | 19,71 | 2,34% | 2.942.069,00 |
| 13.03.2025 | 19,51 | 19,80 | 19,25 | 19,26 | -1,53% | 5.647.498,00 |
| 12.03.2025 | 19,40 | 19,87 | 19,40 | 19,56 | 1,24% | 2.614.045,00 |
| 11.03.2025 | 19,55 | 19,74 | 19,03 | 19,32 | -0,57% | 3.307.811,00 |
| 10.03.2025 | 19,25 | 19,54 | 19,20 | 19,43 | 0,41% | 3.360.361,00 |
| 07.03.2025 | 18,96 | 19,69 | 18,96 | 19,35 | 1,84% | 3.307.436,00 |
| 06.03.2025 | 18,88 | 19,18 | 18,50 | 19,00 | 0,26% | 4.216.753,00 |
| 05.03.2025 | 19,23 | 19,26 | 18,76 | 18,95 | -1,81% | 4.432.176,00 |
| 04.03.2025 | 19,85 | 19,87 | 19,00 | 19,30 | -3,26% | 6.647.660,00 |
| 03.03.2025 | 20,40 | 20,58 | 19,86 | 19,95 | -1,92% | 3.144.283,00 |
| 28.02.2025 | 19,84 | 20,37 | 19,84 | 20,34 | 1,90% | 2.521.132,00 |
| 27.02.2025 | 20,25 | 20,25 | 19,82 | 19,96 | -0,75% | 2.757.885,00 |
| 26.02.2025 | 20,12 | 20,28 | 19,89 | 20,11 | 0,00% | 2.943.793,00 |
| 25.02.2025 | 20,30 | 20,30 | 19,81 | 20,11 | -0,89% | 3.539.040,00 |
| 24.02.2025 | 20,55 | 20,55 | 19,87 | 20,29 | -0,93% | 3.249.093,00 |
| 21.02.2025 | 20,77 | 20,77 | 20,30 | 20,48 | -0,68% | 3.848.001,00 |