Echtzeit-Aktienkurs Plains GP Holdings L.P.
Bid:
Ask:
Aktienkurse zur Plains GP Holdings L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,50 | 19,63 | 19,45 | 19,54 | 0,15% | 602.150,00 |
| 02.07.2025 | 19,10 | 19,64 | 19,05 | 19,51 | 2,15% | 2.108.754,00 |
| 01.07.2025 | 19,42 | 19,42 | 19,06 | 19,10 | -1,70% | 1.961.936,00 |
| 30.06.2025 | 19,37 | 19,46 | 19,16 | 19,43 | 0,31% | 1.342.700,00 |
| 27.06.2025 | 19,46 | 19,50 | 19,25 | 19,37 | -0,10% | 1.512.232,00 |
| 26.06.2025 | 19,10 | 19,43 | 19,10 | 19,39 | 1,68% | 1.565.045,00 |
| 25.06.2025 | 19,32 | 19,34 | 18,80 | 19,07 | -1,29% | 2.913.503,00 |
| 24.06.2025 | 19,36 | 19,58 | 19,22 | 19,32 | -0,57% | 2.617.936,00 |
| 23.06.2025 | 19,77 | 19,94 | 19,43 | 19,43 | -1,17% | 1.795.434,00 |
| 20.06.2025 | 19,77 | 19,86 | 19,56 | 19,66 | -0,46% | 1.644.622,00 |
| 18.06.2025 | 19,42 | 20,09 | 19,37 | 19,75 | 4,22% | 3.053.955,00 |
| 17.06.2025 | 19,05 | 19,42 | 18,89 | 18,95 | 0,21% | 1.789.548,00 |
| 16.06.2025 | 19,15 | 19,48 | 18,82 | 18,91 | -1,51% | 1.101.636,00 |
| 13.06.2025 | 19,30 | 19,41 | 19,00 | 19,20 | 1,11% | 1.918.734,00 |
| 12.06.2025 | 18,81 | 19,04 | 18,81 | 18,99 | 0,26% | 1.678.048,00 |
| 11.06.2025 | 18,91 | 19,00 | 18,67 | 18,94 | 1,18% | 2.177.618,00 |
| 10.06.2025 | 18,70 | 18,92 | 18,67 | 18,72 | 0,75% | 2.249.736,00 |
| 09.06.2025 | 18,60 | 18,84 | 18,58 | 18,58 | 0,05% | 1.945.493,00 |
| 06.06.2025 | 18,41 | 18,69 | 18,37 | 18,57 | 1,70% | 1.562.581,00 |
| 05.06.2025 | 18,06 | 18,28 | 17,97 | 18,26 | 1,22% | 928.989,00 |
| 04.06.2025 | 18,39 | 18,57 | 18,03 | 18,04 | -1,74% | 1.232.905,00 |
| 03.06.2025 | 17,87 | 18,43 | 17,76 | 18,36 | 2,80% | 2.793.823,00 |
| 02.06.2025 | 17,82 | 17,92 | 17,59 | 17,86 | 1,48% | 3.544.204,00 |
| 30.05.2025 | 17,67 | 17,74 | 17,53 | 17,60 | -0,34% | 1.743.892,00 |
| 29.05.2025 | 17,79 | 17,79 | 17,45 | 17,66 | -0,73% | 2.917.414,00 |
| 28.05.2025 | 18,16 | 18,17 | 17,75 | 17,79 | -1,66% | 1.686.613,00 |
| 27.05.2025 | 18,00 | 18,15 | 17,87 | 18,09 | 1,57% | 1.107.844,00 |
| 23.05.2025 | 17,57 | 17,88 | 17,57 | 17,81 | 0,56% | 1.268.840,00 |
| 22.05.2025 | 17,67 | 17,80 | 17,53 | 17,71 | -0,28% | 1.442.374,00 |
| 21.05.2025 | 18,09 | 18,15 | 17,70 | 17,76 | -1,82% | 1.878.502,00 |
| 20.05.2025 | 18,07 | 18,25 | 18,07 | 18,09 | -0,33% | 659.957,00 |
| 19.05.2025 | 18,25 | 18,25 | 18,09 | 18,15 | -1,41% | 812.703,00 |
| 16.05.2025 | 18,40 | 18,51 | 18,25 | 18,41 | -0,16% | 1.040.558,00 |
| 15.05.2025 | 18,44 | 18,62 | 18,23 | 18,44 | -1,02% | 1.389.455,00 |
| 14.05.2025 | 18,77 | 18,83 | 18,51 | 18,63 | -0,75% | 1.054.169,00 |
| 13.05.2025 | 18,45 | 18,93 | 18,42 | 18,77 | 1,90% | 1.124.803,00 |
| 12.05.2025 | 18,23 | 18,51 | 17,95 | 18,42 | 3,83% | 2.234.315,00 |
| 09.05.2025 | 18,23 | 18,23 | 17,65 | 17,74 | -2,74% | 1.652.433,00 |
| 08.05.2025 | 18,16 | 18,53 | 18,03 | 18,24 | 1,28% | 2.835.867,00 |
| 07.05.2025 | 17,41 | 18,01 | 17,32 | 18,01 | 4,16% | 2.414.767,00 |
| 06.05.2025 | 17,32 | 17,44 | 16,98 | 17,29 | 0,29% | 2.230.543,00 |
| 05.05.2025 | 17,53 | 17,62 | 17,19 | 17,24 | -2,98% | 1.743.940,00 |
| 02.05.2025 | 18,07 | 18,16 | 17,71 | 17,77 | -0,50% | 2.449.995,00 |
| 01.05.2025 | 18,28 | 18,44 | 17,83 | 17,86 | -4,18% | 1.391.624,00 |
| 30.04.2025 | 19,00 | 19,08 | 18,42 | 18,64 | -3,27% | 2.138.807,00 |
| 29.04.2025 | 19,24 | 19,49 | 19,19 | 19,27 | -0,87% | 918.424,00 |
| 28.04.2025 | 19,42 | 19,52 | 19,28 | 19,44 | 0,26% | 875.379,00 |
| 25.04.2025 | 19,19 | 19,50 | 19,16 | 19,39 | 0,26% | 1.407.113,00 |
| 24.04.2025 | 19,02 | 19,40 | 18,85 | 19,34 | 2,65% | 1.292.817,00 |
| 23.04.2025 | 19,18 | 19,35 | 18,73 | 18,84 | -0,11% | 1.872.529,00 |
| 22.04.2025 | 18,79 | 18,96 | 18,61 | 18,86 | 2,28% | 1.030.614,00 |
| 21.04.2025 | 18,85 | 18,89 | 18,19 | 18,44 | -2,59% | 815.801,00 |
| 17.04.2025 | 18,79 | 19,13 | 18,78 | 18,93 | 1,18% | 1.885.132,00 |
| 16.04.2025 | 18,74 | 18,95 | 18,51 | 18,71 | 0,43% | 1.378.588,00 |
| 15.04.2025 | 18,33 | 18,89 | 18,33 | 18,63 | 1,72% | 1.378.910,00 |
| 14.04.2025 | 18,29 | 18,40 | 18,00 | 18,32 | 2,49% | 1.185.785,00 |
| 11.04.2025 | 17,66 | 17,96 | 17,04 | 17,87 | 0,73% | 2.139.534,00 |
| 10.04.2025 | 17,82 | 18,15 | 17,13 | 17,74 | -3,01% | 3.012.709,00 |
| 09.04.2025 | 16,98 | 18,57 | 16,61 | 18,29 | 6,03% | 3.165.196,00 |
| 08.04.2025 | 18,45 | 18,58 | 17,02 | 17,25 | -2,65% | 3.438.203,00 |
| 07.04.2025 | 18,14 | 18,81 | 17,31 | 17,72 | -5,04% | 4.070.113,00 |
| 04.04.2025 | 20,00 | 20,25 | 18,51 | 18,66 | -9,64% | 5.364.753,00 |
| 03.04.2025 | 20,62 | 21,05 | 20,53 | 20,65 | -4,44% | 2.957.949,00 |
| 02.04.2025 | 21,35 | 21,66 | 21,29 | 21,61 | 0,65% | 1.145.212,00 |
| 01.04.2025 | 21,32 | 21,50 | 21,20 | 21,47 | 0,51% | 1.027.659,00 |
| 31.03.2025 | 21,51 | 21,60 | 21,26 | 21,36 | -0,70% | 1.481.508,00 |
| 28.03.2025 | 21,47 | 21,53 | 21,32 | 21,51 | 0,23% | 1.416.033,00 |
| 27.03.2025 | 21,49 | 21,77 | 21,43 | 21,46 | -1,01% | 1.760.286,00 |
| 26.03.2025 | 21,68 | 21,78 | 21,59 | 21,68 | 0,74% | 950.565,00 |
| 25.03.2025 | 21,49 | 21,65 | 21,44 | 21,52 | 0,28% | 783.175,00 |
| 24.03.2025 | 21,45 | 21,61 | 21,34 | 21,46 | 0,56% | 1.230.379,00 |
| 21.03.2025 | 21,48 | 21,60 | 21,27 | 21,34 | -1,02% | 846.881,00 |
| 20.03.2025 | 21,38 | 21,62 | 21,38 | 21,56 | 0,19% | 747.965,00 |
| 19.03.2025 | 21,34 | 21,62 | 21,30 | 21,52 | 1,18% | 773.400,00 |
| 18.03.2025 | 21,40 | 21,45 | 21,22 | 21,27 | -0,56% | 732.772,00 |
| 17.03.2025 | 21,07 | 21,52 | 21,07 | 21,39 | 1,37% | 1.196.372,00 |
| 14.03.2025 | 20,74 | 21,20 | 20,70 | 21,10 | 1,74% | 1.043.085,00 |
| 13.03.2025 | 20,97 | 21,18 | 20,71 | 20,74 | -1,24% | 743.390,00 |
| 12.03.2025 | 20,65 | 21,29 | 20,65 | 21,00 | 1,69% | 1.128.367,00 |
| 11.03.2025 | 20,76 | 21,04 | 20,39 | 20,65 | -0,48% | 1.576.531,00 |
| 10.03.2025 | 20,60 | 20,85 | 20,55 | 20,75 | 0,24% | 915.077,00 |
| 07.03.2025 | 20,40 | 20,99 | 20,29 | 20,70 | 1,47% | 1.350.947,00 |
| 06.03.2025 | 20,24 | 20,54 | 19,84 | 20,40 | 0,34% | 1.448.489,00 |
| 05.03.2025 | 20,51 | 20,52 | 20,14 | 20,33 | -1,31% | 1.442.079,00 |
| 04.03.2025 | 21,13 | 21,14 | 20,29 | 20,60 | -3,29% | 2.670.973,00 |
| 03.03.2025 | 21,73 | 21,82 | 21,17 | 21,30 | -1,39% | 1.189.508,00 |
| 28.02.2025 | 21,11 | 21,63 | 21,11 | 21,60 | 1,98% | 943.224,00 |
| 27.02.2025 | 21,39 | 21,40 | 21,11 | 21,18 | -0,66% | 1.297.857,00 |
| 26.02.2025 | 21,31 | 21,52 | 21,13 | 21,32 | 0,05% | 1.289.083,00 |
| 25.02.2025 | 21,41 | 21,41 | 21,00 | 21,31 | -0,65% | 2.579.944,00 |
| 24.02.2025 | 21,75 | 21,77 | 21,09 | 21,45 | -1,06% | 1.921.846,00 |
| 21.02.2025 | 21,86 | 21,97 | 21,51 | 21,68 | -0,73% | 1.656.651,00 |
| 20.02.2025 | 21,66 | 21,90 | 21,50 | 21,84 | 0,51% | 2.363.046,00 |
| 19.02.2025 | 21,52 | 21,83 | 21,50 | 21,73 | 0,70% | 1.445.619,00 |
| 18.02.2025 | 21,20 | 21,69 | 21,20 | 21,58 | 2,27% | 1.313.700,00 |
| 14.02.2025 | 21,00 | 21,30 | 20,91 | 21,10 | 0,91% | 1.135.948,00 |
| 13.02.2025 | 20,75 | 21,02 | 20,71 | 20,91 | 1,06% | 941.547,00 |
| 12.02.2025 | 20,84 | 21,06 | 20,66 | 20,69 | -1,15% | 848.253,00 |
| 11.02.2025 | 20,95 | 21,01 | 20,66 | 20,93 | -0,57% | 1.397.412,00 |
| 10.02.2025 | 20,83 | 21,24 | 20,78 | 21,05 | 1,54% | 2.822.315,00 |