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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,25 | 22,29 | 21,59 | 21,65 | -1,95% | 7.597.336,00 |
| 06.03.2026 | 22,05 | 22,24 | 21,95 | 22,08 | 0,41% | 14.159,00 |
| 05.03.2026 | 21,83 | 22,11 | 21,78 | 21,99 | 0,73% | 14.159,00 |
| 04.03.2026 | 21,19 | 21,88 | 21,19 | 21,83 | 2,06% | 4.633.958,00 |
| 03.03.2026 | 21,39 | 21,58 | 21,16 | 21,39 | 0,19% | 3.944.087,00 |
| 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 | 1,41% | 2.479.778,00 |
| 26.02.2026 | 20,29 | 20,72 | 20,28 | 20,62 | 0,83% | 3.029.377,00 |
| 25.02.2026 | 20,59 | 20,61 | 20,27 | 20,45 | -0,34% | 2.359.620,00 |
| 24.02.2026 | 20,81 | 20,84 | 20,37 | 20,52 | -1,44% | 2.599.436,00 |
| 23.02.2026 | 20,89 | 21,06 | 20,68 | 20,82 | -0,34% | 2.131.646,00 |
| 20.02.2026 | 20,71 | 20,93 | 20,59 | 20,89 | 0,92% | 2.152.066,00 |
| 19.02.2026 | 20,63 | 20,76 | 20,55 | 20,70 | 0,63% | 2.684.153,00 |
| 18.02.2026 | 20,50 | 20,76 | 20,47 | 20,57 | 0,69% | 2.237.131,00 |
| 17.02.2026 | 20,24 | 20,50 | 20,14 | 20,43 | 1,39% | 2.629.464,00 |
| 13.02.2026 | 19,84 | 20,24 | 19,75 | 20,15 | 1,87% | 2.745.796,00 |
| 12.02.2026 | 19,78 | 20,16 | 19,68 | 19,78 | 0,00% | 4.052.612,00 |
| 11.02.2026 | 19,55 | 19,82 | 19,54 | 19,78 | 1,59% | 1.953.355,00 |
| 10.02.2026 | 19,39 | 19,49 | 19,25 | 19,47 | 0,99% | 1.975.746,00 |
| 09.02.2026 | 19,33 | 19,48 | 19,03 | 19,28 | -0,62% | 4.824.158,00 |
| 06.02.2026 | 19,40 | 19,93 | 19,24 | 19,40 | -2,85% | 8.081.175,00 |
| 05.02.2026 | 19,62 | 19,97 | 19,51 | 19,97 | 0,86% | 4.244.175,00 |
| 04.02.2026 | 19,69 | 19,89 | 19,54 | 19,80 | 0,81% | 3.654.557,00 |
| 03.02.2026 | 19,24 | 19,76 | 19,21 | 19,64 | 2,29% | 4.679.136,00 |
| 02.02.2026 | 18,96 | 19,32 | 18,96 | 19,20 | -0,21% | 3.307.588,00 |
| 30.01.2026 | 19,09 | 19,25 | 18,86 | 19,24 | -2,29% | 6.802.090,00 |
| 29.01.2026 | 19,90 | 20,00 | 19,62 | 19,69 | -0,20% | 4.563.686,00 |
| 28.01.2026 | 19,45 | 19,81 | 19,45 | 19,73 | 0,92% | 4.071.016,00 |
| 27.01.2026 | 19,36 | 19,65 | 19,32 | 19,55 | 1,30% | 4.230.864,00 |
| 26.01.2026 | 19,30 | 19,44 | 19,05 | 19,30 | 0,57% | 4.116.134,00 |
| 23.01.2026 | 19,28 | 19,59 | 19,15 | 19,19 | 0,26% | 5.885.781,00 |
| 22.01.2026 | 19,16 | 19,22 | 19,00 | 19,14 | 0,16% | 3.188.745,00 |
| 21.01.2026 | 19,27 | 19,44 | 19,02 | 19,11 | 0,26% | 3.753.978,00 |
| 20.01.2026 | 19,45 | 19,50 | 19,06 | 19,06 | -1,75% | 4.165.983,00 |
| 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% | 4.651.524,00 |
| 14.01.2026 | 19,12 | 19,20 | 18,93 | 19,06 | 0,32% | 5.767.071,00 |
| 13.01.2026 | 18,90 | 19,08 | 18,78 | 19,00 | 1,17% | 3.152.637,00 |
| 12.01.2026 | 18,66 | 18,87 | 18,65 | 18,78 | 0,97% | 2.441.293,00 |
| 09.01.2026 | 18,50 | 18,61 | 18,48 | 18,60 | 1,09% | 2.843.142,00 |
| 08.01.2026 | 18,05 | 18,45 | 18,04 | 18,40 | 2,17% | 2.753.343,00 |
| 07.01.2026 | 18,15 | 18,23 | 18,00 | 18,01 | -0,28% | 3.516.290,00 |
| 06.01.2026 | 18,44 | 18,44 | 18,05 | 18,06 | -1,26% | 3.645.263,00 |
| 05.01.2026 | 18,50 | 18,52 | 17,84 | 18,29 | 0,44% | 2.884.104,00 |