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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 17,26 | 17,39 | 17,02 | 17,02 | -2,24% | 2.378.469,00 |
| 18.09.2025 | 17,42 | 17,45 | 17,31 | 17,41 | 0,00% | 1.502.571,00 |
| 17.09.2025 | 17,35 | 17,41 | 17,18 | 17,41 | 0,29% | 1.738.283,00 |
| 16.09.2025 | 17,46 | 17,48 | 17,29 | 17,36 | 0,40% | 1.935.823,00 |
| 15.09.2025 | 17,50 | 17,50 | 17,27 | 17,29 | -0,97% | 3.486.965,00 |
| 12.09.2025 | 17,35 | 17,47 | 17,31 | 17,46 | 0,63% | 2.028.381,00 |
| 11.09.2025 | 17,25 | 17,38 | 17,23 | 17,35 | -0,23% | 2.075.057,00 |
| 10.09.2025 | 17,30 | 17,49 | 17,21 | 17,39 | 0,81% | 2.266.278,00 |
| 09.09.2025 | 17,20 | 17,38 | 17,20 | 17,25 | 0,52% | 1.150.279,00 |
| 08.09.2025 | 17,28 | 17,30 | 17,01 | 17,16 | -0,35% | 2.165.904,00 |
| 05.09.2025 | 17,45 | 17,49 | 16,97 | 17,22 | -1,26% | 5.220.075,00 |
| 04.09.2025 | 17,40 | 17,55 | 17,37 | 17,44 | 0,11% | 1.689.093,00 |
| 03.09.2025 | 17,69 | 17,69 | 17,39 | 17,42 | -1,53% | 2.377.717,00 |
| 02.09.2025 | 17,90 | 17,90 | 17,57 | 17,69 | -1,72% | 2.299.200,00 |
| 29.08.2025 | 17,83 | 18,02 | 17,83 | 18,00 | 0,61% | 1.783.122,00 |
| 28.08.2025 | 17,58 | 17,93 | 17,57 | 17,89 | 1,59% | 2.153.248,00 |
| 27.08.2025 | 17,33 | 17,72 | 17,33 | 17,61 | 1,38% | 1.699.321,00 |
| 26.08.2025 | 17,50 | 17,55 | 17,28 | 17,37 | -0,63% | 4.009.946,00 |
| 25.08.2025 | 17,55 | 17,78 | 17,47 | 17,48 | -0,79% | 2.926.602,00 |
| 22.08.2025 | 17,70 | 17,89 | 17,58 | 17,62 | 0,17% | 3.628.585,00 |
| 21.08.2025 | 17,50 | 17,86 | 17,48 | 17,59 | 0,23% | 4.017.004,00 |
| 20.08.2025 | 17,52 | 17,64 | 17,34 | 17,55 | 0,29% | 3.256.659,00 |
| 19.08.2025 | 17,57 | 17,57 | 17,37 | 17,50 | 0,06% | 2.851.886,00 |
| 18.08.2025 | 17,59 | 17,70 | 17,47 | 17,49 | -0,17% | 2.613.901,00 |
| 15.08.2025 | 17,69 | 17,80 | 17,52 | 17,52 | -1,02% | 2.177.062,00 |
| 14.08.2025 | 17,86 | 17,91 | 17,63 | 17,70 | -0,45% | 3.667.594,00 |
| 13.08.2025 | 17,71 | 17,83 | 17,51 | 17,78 | 0,68% | 4.813.812,00 |
| 12.08.2025 | 17,82 | 17,89 | 17,53 | 17,66 | -0,28% | 2.236.586,00 |
| 11.08.2025 | 18,00 | 18,09 | 17,65 | 17,71 | -0,84% | 3.547.797,00 |
| 08.08.2025 | 17,80 | 18,24 | 17,40 | 17,86 | -0,06% | 4.852.890,00 |
| 07.08.2025 | 18,00 | 18,27 | 17,85 | 17,87 | 0,06% | 3.460.643,00 |
| 06.08.2025 | 17,81 | 18,11 | 17,75 | 17,86 | 0,56% | 2.312.630,00 |
| 05.08.2025 | 17,93 | 18,04 | 17,70 | 17,76 | -0,95% | 3.665.430,00 |
| 04.08.2025 | 17,98 | 18,09 | 17,79 | 17,93 | -0,39% | 2.897.331,00 |
| 01.08.2025 | 18,00 | 18,09 | 17,74 | 18,00 | -1,37% | 2.307.360,00 |
| 31.07.2025 | 18,15 | 18,46 | 18,12 | 18,25 | -2,35% | 2.644.400,00 |
| 30.07.2025 | 18,85 | 18,85 | 18,51 | 18,69 | -0,21% | 2.344.876,00 |
| 29.07.2025 | 18,55 | 18,77 | 18,49 | 18,73 | 1,46% | 2.269.587,00 |
| 28.07.2025 | 18,84 | 18,84 | 18,40 | 18,46 | -1,18% | 3.943.824,00 |
| 25.07.2025 | 18,85 | 18,89 | 18,53 | 18,68 | -1,32% | 3.411.404,00 |
| 24.07.2025 | 18,68 | 19,02 | 18,60 | 18,93 | 1,28% | 2.531.963,00 |
| 23.07.2025 | 18,68 | 18,72 | 18,57 | 18,69 | 0,54% | 1.325.002,00 |
| 22.07.2025 | 18,59 | 18,84 | 18,58 | 18,59 | 0,22% | 1.417.343,00 |
| 21.07.2025 | 19,03 | 19,12 | 18,46 | 18,55 | -1,90% | 3.366.450,00 |
| 18.07.2025 | 18,83 | 19,17 | 18,78 | 18,91 | 0,85% | 3.624.116,00 |
| 17.07.2025 | 18,68 | 18,82 | 18,52 | 18,75 | 0,40% | 1.336.674,00 |
| 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 | 18,14 | 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 |