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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,84 | 20,37 | 19,84 | 20,34 | 1,90% | 2.519.853,00 |
| 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 |
| 20.02.2025 | 20,51 | 20,63 | 20,26 | 20,62 | 0,73% | 2.679.997,00 |
| 19.02.2025 | 20,29 | 20,60 | 20,25 | 20,47 | 0,54% | 1.764.586,00 |
| 18.02.2025 | 19,94 | 20,42 | 19,93 | 20,36 | 2,83% | 2.831.694,00 |
| 14.02.2025 | 19,74 | 19,97 | 19,56 | 19,80 | 1,33% | 2.197.355,00 |
| 13.02.2025 | 19,58 | 19,70 | 19,42 | 19,54 | 0,88% | 3.249.298,00 |
| 12.02.2025 | 19,56 | 19,81 | 19,35 | 19,37 | -1,77% | 2.933.612,00 |
| 11.02.2025 | 19,76 | 19,77 | 19,41 | 19,72 | -0,15% | 2.483.562,00 |
| 10.02.2025 | 19,66 | 19,89 | 19,47 | 19,75 | 1,80% | 6.507.491,00 |
| 07.02.2025 | 20,17 | 20,17 | 19,25 | 19,40 | -3,05% | 8.034.415,00 |
| 06.02.2025 | 20,29 | 20,38 | 19,92 | 20,01 | -1,38% | 4.727.658,00 |
| 05.02.2025 | 20,04 | 20,35 | 20,04 | 20,29 | 0,95% | 3.120.338,00 |
| 04.02.2025 | 19,89 | 20,19 | 19,79 | 20,10 | 1,01% | 4.553.651,00 |
| 03.02.2025 | 19,55 | 20,11 | 19,45 | 19,90 | 0,51% | 4.231.035,00 |
| 31.01.2025 | 20,38 | 20,43 | 19,79 | 19,80 | -5,53% | 7.832.895,00 |
| 30.01.2025 | 20,75 | 20,96 | 20,44 | 20,96 | 1,55% | 14.128.367,00 |
| 29.01.2025 | 20,55 | 20,73 | 20,47 | 20,64 | 0,58% | 3.724.135,00 |
| 28.01.2025 | 20,30 | 20,52 | 20,18 | 20,52 | 1,74% | 4.845.833,00 |
| 27.01.2025 | 20,30 | 20,32 | 19,88 | 20,17 | -1,08% | 3.383.942,00 |
| 24.01.2025 | 20,62 | 20,76 | 20,33 | 20,39 | -0,88% | 2.626.657,00 |
| 23.01.2025 | 20,64 | 20,88 | 20,46 | 20,57 | -0,10% | 3.253.703,00 |
| 22.01.2025 | 20,70 | 21,00 | 20,58 | 20,59 | 0,10% | 4.392.761,00 |
| 21.01.2025 | 20,23 | 20,80 | 20,16 | 20,57 | 2,54% | 4.023.002,00 |
| 17.01.2025 | 20,14 | 20,35 | 20,02 | 20,06 | -0,50% | 3.015.180,00 |
| 16.01.2025 | 19,49 | 20,29 | 19,40 | 20,16 | 4,19% | 5.192.326,00 |
| 15.01.2025 | 19,55 | 19,66 | 19,35 | 19,35 | -0,26% | 4.173.736,00 |
| 14.01.2025 | 19,15 | 19,60 | 19,05 | 19,40 | 2,05% | 4.682.136,00 |
| 13.01.2025 | 19,18 | 19,19 | 18,87 | 19,01 | 0,69% | 3.073.019,00 |
| 10.01.2025 | 19,00 | 19,31 | 18,81 | 18,88 | 0,80% | 5.323.624,00 |
| 08.01.2025 | 17,87 | 18,80 | 17,71 | 18,73 | 6,24% | 9.166.142,00 |
| 07.01.2025 | 17,74 | 17,79 | 17,59 | 17,63 | 0,28% | 3.045.538,00 |
| 06.01.2025 | 17,46 | 17,69 | 17,40 | 17,58 | 1,15% | 3.163.622,00 |
| 03.01.2025 | 17,40 | 17,44 | 17,25 | 17,38 | 0,35% | 4.553.252,00 |
| 02.01.2025 | 17,11 | 17,38 | 17,05 | 17,32 | 1,41% | 5.851.995,00 |
| 31.12.2024 | 16,90 | 17,27 | 16,87 | 17,08 | 1,49% | 2.072.579,00 |
| 30.12.2024 | 16,84 | 16,89 | 16,53 | 16,83 | 0,36% | 2.752.213,00 |
| 27.12.2024 | 16,91 | 16,97 | 16,69 | 16,77 | -0,42% | 2.704.654,00 |
| 26.12.2024 | 17,13 | 17,18 | 16,77 | 16,84 | -1,69% | 3.240.582,00 |
| 24.12.2024 | 17,00 | 17,17 | 16,88 | 17,13 | 1,30% | 1.809.367,00 |
| 23.12.2024 | 16,99 | 17,02 | 16,78 | 16,91 | -0,18% | 3.064.485,00 |
| 20.12.2024 | 16,80 | 17,19 | 16,78 | 16,94 | -0,24% | 6.131.926,00 |
| 19.12.2024 | 17,21 | 17,33 | 16,68 | 16,98 | 0,06% | 4.957.716,00 |
| 18.12.2024 | 17,32 | 17,50 | 16,85 | 16,97 | -2,69% | 4.520.632,00 |
| 17.12.2024 | 17,35 | 17,50 | 17,26 | 17,44 | -0,63% | 7.694.195,00 |
| 16.12.2024 | 17,78 | 17,85 | 17,52 | 17,55 | -1,74% | 2.023.059,00 |
| 13.12.2024 | 18,11 | 18,11 | 17,75 | 17,86 | -1,05% | 6.649.539,00 |
| 12.12.2024 | 18,04 | 18,13 | 17,93 | 18,05 | 0,89% | 2.056.411,00 |
| 11.12.2024 | 17,80 | 18,04 | 17,73 | 17,89 | 1,47% | 3.142.880,00 |
| 10.12.2024 | 17,89 | 17,98 | 17,62 | 17,63 | -1,45% | 5.390.684,00 |
| 09.12.2024 | 18,22 | 18,40 | 17,87 | 17,89 | -1,60% | 2.624.234,00 |
| 06.12.2024 | 18,41 | 18,49 | 17,97 | 18,18 | -1,41% | 3.181.615,00 |
| 05.12.2024 | 18,20 | 18,50 | 18,16 | 18,44 | 1,54% | 2.915.937,00 |
| 04.12.2024 | 18,55 | 18,56 | 18,08 | 18,16 | -2,21% | 2.625.595,00 |
| 03.12.2024 | 18,34 | 18,58 | 18,24 | 18,57 | 1,42% | 2.616.936,00 |
| 02.12.2024 | 18,65 | 18,67 | 18,24 | 18,31 | -1,93% | 3.032.991,00 |
| 29.11.2024 | 18,13 | 18,83 | 18,13 | 18,67 | 3,21% | 2.985.644,00 |
| 27.11.2024 | 17,71 | 18,30 | 17,69 | 18,09 | 2,38% | 2.825.850,00 |
| 26.11.2024 | 17,66 | 17,79 | 17,52 | 17,67 | 0,57% | 3.687.881,00 |
| 25.11.2024 | 17,94 | 18,01 | 17,54 | 17,57 | -2,06% | 2.101.655,00 |
| 22.11.2024 | 17,80 | 18,02 | 17,79 | 17,94 | 0,67% | 2.224.872,00 |
| 21.11.2024 | 17,62 | 17,88 | 17,57 | 17,82 | 1,48% | 3.508.234,00 |
| 20.11.2024 | 17,48 | 17,63 | 17,38 | 17,56 | 0,75% | 3.326.499,00 |
| 19.11.2024 | 17,41 | 17,48 | 17,30 | 17,43 | -0,23% | 2.908.864,00 |
| 18.11.2024 | 17,22 | 17,50 | 17,20 | 17,47 | 1,69% | 3.609.605,00 |
| 15.11.2024 | 17,10 | 17,30 | 17,07 | 17,18 | 0,23% | 3.250.574,00 |
| 14.11.2024 | 17,02 | 17,18 | 16,98 | 17,14 | 1,12% | 2.629.094,00 |
| 13.11.2024 | 17,00 | 17,09 | 16,80 | 16,95 | 0,30% | 4.703.729,00 |
| 12.11.2024 | 17,22 | 17,34 | 16,84 | 16,90 | -2,37% | 3.253.437,00 |
| 11.11.2024 | 17,26 | 17,54 | 17,15 | 17,31 | 0,17% | 4.324.986,00 |
| 08.11.2024 | 17,80 | 18,05 | 17,17 | 17,28 | -2,81% | 5.878.533,00 |
| 07.11.2024 | 17,42 | 17,90 | 17,36 | 17,78 | 2,01% | 6.235.285,00 |
| 06.11.2024 | 17,38 | 17,67 | 17,28 | 17,43 | 3,01% | 5.821.289,00 |
| 05.11.2024 | 16,78 | 16,98 | 16,71 | 16,92 | 1,26% | 4.347.039,00 |
| 04.11.2024 | 16,31 | 16,95 | 16,28 | 16,71 | 1,95% | 5.005.082,00 |
| 01.11.2024 | 16,29 | 16,52 | 16,26 | 16,39 | 0,74% | 3.356.474,00 |
| 31.10.2024 | 16,50 | 16,50 | 16,21 | 16,27 | -2,98% | 3.764.904,00 |
| 30.10.2024 | 16,90 | 16,90 | 16,67 | 16,77 | 0,12% | 2.841.943,00 |
| 29.10.2024 | 16,78 | 16,83 | 16,54 | 16,75 | -0,06% | 3.241.392,00 |
| 28.10.2024 | 16,88 | 16,88 | 16,68 | 16,76 | -1,00% | 2.406.110,00 |
| 25.10.2024 | 17,00 | 17,11 | 16,87 | 16,93 | -0,99% | 2.708.845,00 |
| 24.10.2024 | 17,07 | 17,19 | 17,02 | 17,10 | 0,23% | 2.121.410,00 |
| 23.10.2024 | 17,10 | 17,17 | 16,93 | 17,06 | -0,29% | 1.332.119,00 |
| 22.10.2024 | 17,08 | 17,20 | 17,07 | 17,11 | 0,00% | 1.447.093,00 |
| 21.10.2024 | 17,27 | 17,38 | 17,10 | 17,11 | -0,93% | 3.147.036,00 |
| 18.10.2024 | 17,34 | 17,37 | 17,11 | 17,27 | -0,46% | 1.858.869,00 |
| 17.10.2024 | 17,41 | 17,53 | 17,26 | 17,35 | -0,69% | 1.746.601,00 |
| 16.10.2024 | 17,48 | 17,52 | 17,34 | 17,47 | 0,52% | 1.610.190,00 |
| 15.10.2024 | 17,53 | 17,57 | 17,26 | 17,38 | -1,64% | 1.795.626,00 |
| 14.10.2024 | 17,71 | 17,77 | 17,55 | 17,67 | -0,11% | 1.370.248,00 |
| 11.10.2024 | 17,74 | 17,82 | 17,58 | 17,69 | 0,45% | 1.336.713,00 |
| 10.10.2024 | 17,66 | 17,81 | 17,56 | 17,61 | -0,34% | 1.166.979,00 |
| 09.10.2024 | 17,36 | 17,73 | 17,31 | 17,67 | 1,38% | 1.288.802,00 |
| 08.10.2024 | 17,50 | 17,50 | 17,30 | 17,43 | -0,57% | 1.442.912,00 |
| 07.10.2024 | 17,78 | 17,83 | 17,50 | 17,53 | -0,85% | 1.150.696,00 |
| 04.10.2024 | 17,70 | 17,77 | 17,60 | 17,68 | 0,34% | 846.296,00 |