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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,38 | 21,38 | 20,90 | 21,02 | -2,32% | 4.336.241,00 |
| 16.04.2026 | 21,60 | 21,86 | 21,49 | 21,52 | -0,19% | 1.756.202,00 |
| 15.04.2026 | 21,60 | 21,73 | 21,35 | 21,56 | -0,12% | 2.768.511,00 |
| 14.04.2026 | 21,74 | 21,78 | 21,34 | 21,59 | -0,71% | 3.561.015,00 |
| 13.04.2026 | 21,99 | 22,02 | 21,58 | 21,74 | -0,09% | 1.694.013,00 |
| 10.04.2026 | 21,80 | 22,13 | 21,75 | 21,76 | -0,57% | 1.663.893,00 |
| 09.04.2026 | 21,71 | 22,15 | 21,67 | 21,89 | 0,81% | 2.932.301,00 |
| 08.04.2026 | 21,75 | 21,75 | 21,26 | 21,71 | -2,43% | 4.636.635,00 |
| 07.04.2026 | 22,02 | 22,37 | 21,86 | 22,25 | 1,88% | 2.560.896,00 |
| 06.04.2026 | 22,00 | 22,30 | 21,82 | 21,84 | -1,36% | 2.448.873,00 |
| 02.04.2026 | 22,00 | 22,16 | 21,92 | 22,14 | 1,61% | 2.631.807,00 |
| 01.04.2026 | 22,11 | 22,12 | 21,58 | 21,79 | -2,42% | 3.206.525,00 |
| 31.03.2026 | 22,39 | 22,65 | 21,97 | 22,33 | -0,62% | 3.929.833,00 |
| 30.03.2026 | 22,73 | 22,73 | 22,34 | 22,47 | 0,13% | 2.318.456,00 |
| 27.03.2026 | 22,52 | 22,79 | 22,38 | 22,44 | -0,36% | 3.073.842,00 |
| 26.03.2026 | 22,14 | 22,52 | 22,05 | 22,52 | 1,67% | 3.948.877,00 |
| 25.03.2026 | 22,16 | 22,22 | 21,91 | 22,15 | -0,32% | 2.470.246,00 |
| 24.03.2026 | 21,90 | 22,42 | 21,87 | 22,22 | 2,02% | 2.398.458,00 |
| 23.03.2026 | 21,57 | 21,98 | 21,36 | 21,78 | 0,51% | 2.865.319,00 |
| 20.03.2026 | 21,95 | 22,16 | 21,64 | 21,67 | -0,41% | 10.517.273,00 |
| 19.03.2026 | 21,84 | 21,99 | 21,62 | 21,76 | 0,83% | 3.790.428,00 |
| 18.03.2026 | 21,47 | 21,66 | 21,44 | 21,58 | -0,05% | 2.378.918,00 |
| 17.03.2026 | 21,40 | 21,76 | 21,33 | 21,59 | 1,65% | 2.802.342,00 |
| 16.03.2026 | 21,35 | 21,35 | 21,08 | 21,24 | -0,38% | 2.655.179,00 |
| 13.03.2026 | 21,09 | 21,36 | 21,05 | 21,32 | 0,52% | 4.656.587,00 |
| 12.03.2026 | 21,73 | 21,78 | 21,20 | 21,21 | -1,58% | 4.009.600,00 |
| 11.03.2026 | 21,02 | 21,58 | 20,96 | 21,55 | 2,23% | 2.340.253,00 |
| 10.03.2026 | 21,54 | 21,62 | 21,02 | 21,08 | -2,68% | 4.174.488,00 |
| 09.03.2026 | 22,25 | 22,29 | 21,59 | 21,66 | -1,90% | 7.597.756,00 |
| 06.03.2026 | 22,05 | 22,24 | 21,95 | 22,08 | 0,36% | 5.668.592,00 |
| 05.03.2026 | 21,83 | 22,11 | 21,78 | 22,00 | 0,78% | 6.693.570,00 |
| 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 |
| 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 |