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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 18,00 | 18,28 | 17,86 | 18,21 | 1,39% | 2.523.383,00 |
| 31.12.2025 | 17,81 | 18,07 | 17,77 | 17,96 | 0,50% | 2.824.912,00 |
| 30.12.2025 | 17,71 | 17,90 | 17,71 | 17,87 | 0,85% | 1.526.663,00 |
| 29.12.2025 | 17,59 | 17,83 | 17,59 | 17,72 | 0,40% | 1.860.182,00 |
| 26.12.2025 | 17,83 | 17,83 | 17,53 | 17,65 | -0,51% | 1.947.916,00 |
| 24.12.2025 | 17,75 | 17,84 | 17,72 | 17,74 | -0,28% | 1.054.258,00 |
| 23.12.2025 | 17,76 | 17,83 | 17,66 | 17,79 | 0,74% | 1.501.830,00 |
| 22.12.2025 | 17,69 | 17,75 | 17,38 | 17,66 | 0,63% | 3.033.088,00 |
| 19.12.2025 | 17,65 | 17,72 | 17,42 | 17,55 | -0,57% | 4.622.060,00 |
| 18.12.2025 | 17,73 | 17,89 | 17,60 | 17,65 | -0,56% | 2.226.718,00 |
| 17.12.2025 | 17,64 | 17,78 | 17,56 | 17,75 | 1,14% | 3.388.202,00 |
| 16.12.2025 | 17,73 | 17,83 | 17,53 | 17,55 | -1,79% | 3.916.164,00 |
| 15.12.2025 | 17,79 | 17,98 | 17,76 | 17,87 | 0,62% | 4.114.361,00 |
| 12.12.2025 | 17,71 | 17,83 | 17,54 | 17,76 | 0,91% | 2.941.376,00 |
| 11.12.2025 | 17,48 | 17,84 | 17,47 | 17,60 | 0,00% | 4.189.801,00 |
| 10.12.2025 | 17,48 | 17,62 | 17,33 | 17,60 | 1,27% | 3.271.023,00 |
| 09.12.2025 | 17,55 | 17,61 | 17,37 | 17,38 | -0,80% | 2.330.346,00 |
| 08.12.2025 | 17,64 | 17,71 | 17,45 | 17,52 | -1,18% | 3.509.631,00 |
| 05.12.2025 | 17,77 | 17,98 | 17,68 | 17,73 | -0,23% | 2.448.244,00 |
| 04.12.2025 | 17,78 | 17,85 | 17,72 | 17,77 | 0,34% | 1.743.607,00 |
| 03.12.2025 | 17,50 | 17,82 | 17,47 | 17,71 | 1,84% | 2.482.640,00 |
| 02.12.2025 | 17,54 | 17,64 | 17,39 | 17,39 | -0,57% | 3.101.554,00 |
| 01.12.2025 | 17,41 | 17,54 | 17,34 | 17,49 | 0,46% | 2.155.342,00 |
| 28.11.2025 | 17,39 | 17,52 | 17,30 | 17,41 | 0,40% | 2.187.071,00 |
| 26.11.2025 | 17,45 | 17,60 | 17,29 | 17,34 | -0,40% | 2.632.440,00 |
| 25.11.2025 | 17,24 | 17,45 | 17,20 | 17,41 | 1,34% | 1.916.559,00 |
| 24.11.2025 | 17,02 | 17,21 | 16,94 | 17,18 | 1,00% | 2.258.794,00 |
| 21.11.2025 | 16,96 | 17,12 | 16,88 | 17,01 | 0,12% | 3.945.907,00 |
| 20.11.2025 | 17,07 | 17,20 | 16,88 | 16,99 | 0,24% | 2.473.082,00 |
| 19.11.2025 | 16,84 | 17,11 | 16,73 | 16,95 | 0,30% | 1.537.541,00 |
| 18.11.2025 | 16,74 | 17,00 | 16,74 | 16,90 | 0,30% | 1.919.018,00 |
| 17.11.2025 | 16,96 | 17,10 | 16,82 | 16,85 | -0,53% | 1.667.796,00 |
| 14.11.2025 | 16,64 | 17,12 | 16,60 | 16,94 | 2,29% | 3.646.136,00 |
| 13.11.2025 | 16,54 | 16,81 | 16,50 | 16,56 | 0,30% | 1.799.930,00 |
| 12.11.2025 | 16,68 | 16,74 | 16,51 | 16,51 | -1,26% | 1.950.012,00 |
| 11.11.2025 | 16,70 | 16,76 | 16,58 | 16,72 | 0,30% | 1.350.862,00 |
| 10.11.2025 | 16,69 | 16,81 | 16,46 | 16,67 | 0,24% | 4.061.468,00 |
| 07.11.2025 | 16,36 | 16,64 | 16,35 | 16,63 | 1,28% | 2.553.418,00 |
| 06.11.2025 | 16,38 | 16,54 | 16,31 | 16,42 | 0,37% | 2.008.248,00 |
| 05.11.2025 | 16,32 | 16,76 | 16,00 | 16,36 | -0,43% | 4.551.175,00 |
| 04.11.2025 | 16,16 | 16,53 | 16,15 | 16,43 | 0,80% | 3.087.895,00 |
| 03.11.2025 | 16,39 | 16,43 | 16,18 | 16,30 | -0,91% | 2.829.875,00 |
| 31.10.2025 | 16,80 | 16,80 | 16,38 | 16,45 | -3,29% | 3.727.718,00 |
| 30.10.2025 | 16,97 | 17,16 | 16,87 | 17,01 | 0,65% | 4.075.578,00 |
| 29.10.2025 | 16,88 | 17,06 | 16,82 | 16,90 | 0,18% | 3.351.882,00 |
| 28.10.2025 | 16,84 | 17,01 | 16,77 | 16,87 | -0,24% | 4.411.980,00 |
| 27.10.2025 | 16,80 | 16,92 | 16,67 | 16,91 | 0,89% | 2.310.825,00 |
| 24.10.2025 | 16,85 | 16,86 | 16,69 | 16,76 | -0,36% | 2.999.336,00 |
| 23.10.2025 | 16,64 | 16,84 | 16,53 | 16,82 | 1,88% | 5.206.110,00 |
| 22.10.2025 | 16,56 | 16,60 | 16,37 | 16,51 | 0,24% | 3.649.259,00 |
| 21.10.2025 | 16,33 | 16,48 | 16,21 | 16,47 | 1,54% | 2.453.026,00 |
| 20.10.2025 | 15,95 | 16,24 | 15,93 | 16,22 | 1,88% | 2.686.866,00 |
| 17.10.2025 | 15,95 | 16,01 | 15,79 | 15,92 | 0,00% | 2.068.386,00 |
| 16.10.2025 | 16,15 | 16,20 | 15,85 | 15,92 | -1,06% | 2.081.736,00 |
| 15.10.2025 | 15,98 | 16,24 | 15,96 | 16,09 | 1,26% | 3.568.198,00 |
| 14.10.2025 | 15,92 | 16,01 | 15,69 | 15,89 | -0,44% | 3.518.134,00 |
| 13.10.2025 | 16,00 | 16,07 | 15,87 | 15,96 | 0,69% | 2.467.365,00 |
| 10.10.2025 | 16,20 | 16,27 | 15,84 | 15,85 | -1,98% | 3.403.909,00 |
| 09.10.2025 | 16,44 | 16,46 | 16,11 | 16,17 | -1,64% | 2.524.358,00 |
| 08.10.2025 | 16,77 | 16,77 | 16,39 | 16,44 | -1,38% | 3.383.257,00 |
| 07.10.2025 | 16,63 | 16,74 | 16,46 | 16,67 | -0,24% | 3.088.324,00 |
| 06.10.2025 | 16,91 | 16,96 | 16,70 | 16,71 | -1,42% | 2.321.247,00 |
| 02.10.2025 | 17,04 | 17,14 | 16,86 | 16,95 | -0,53% | 3.310.284,00 |
| 01.10.2025 | 17,15 | 17,15 | 16,99 | 17,04 | -0,12% | 1.397.259,00 |
| 30.09.2025 | 17,15 | 17,29 | 16,95 | 17,06 | -1,33% | 3.269.074,00 |
| 29.09.2025 | 17,75 | 17,75 | 17,03 | 17,29 | -2,43% | 3.386.211,00 |
| 26.09.2025 | 17,62 | 17,88 | 17,56 | 17,72 | 0,17% | 7.539.908,00 |
| 25.09.2025 | 17,69 | 17,77 | 17,55 | 17,69 | -0,51% | 3.312.742,00 |
| 24.09.2025 | 17,25 | 17,78 | 17,20 | 17,78 | 3,55% | 3.542.464,00 |
| 23.09.2025 | 16,95 | 17,28 | 16,93 | 17,17 | 1,72% | 1.587.923,00 |
| 22.09.2025 | 17,05 | 17,05 | 16,84 | 16,88 | -0,82% | 2.275.479,00 |