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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 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 |
| 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 |