Echtzeit-Aktienkurs Plains GP Holdings L.P.
Bid:
Ask:
Aktienkurse zur Plains GP Holdings L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,65 | 19,85 | 19,65 | 19,83 | 1,12% | 1.661.351,00 |
| 08.01.2026 | 19,31 | 19,67 | 19,26 | 19,61 | 2,14% | 2.090.455,00 |
| 07.01.2026 | 19,31 | 19,39 | 19,16 | 19,20 | -0,26% | 1.492.271,00 |
| 06.01.2026 | 19,60 | 19,62 | 19,21 | 19,25 | -1,33% | 2.662.096,00 |
| 05.01.2026 | 19,73 | 19,73 | 19,09 | 19,51 | 0,52% | 1.872.498,00 |
| 02.01.2026 | 19,12 | 19,46 | 19,07 | 19,41 | 1,41% | 1.872.337,00 |
| 31.12.2025 | 19,10 | 19,23 | 19,00 | 19,14 | 0,47% | 1.381.569,00 |
| 30.12.2025 | 18,82 | 19,08 | 18,82 | 19,05 | 1,33% | 1.183.580,00 |
| 29.12.2025 | 18,88 | 18,96 | 18,79 | 18,80 | -0,11% | 1.678.413,00 |
| 26.12.2025 | 18,94 | 18,95 | 18,71 | 18,82 | -0,32% | 811.977,00 |
| 24.12.2025 | 18,92 | 18,98 | 18,87 | 18,88 | -0,21% | 718.561,00 |
| 23.12.2025 | 18,84 | 19,01 | 18,79 | 18,92 | 0,80% | 1.903.461,00 |
| 22.12.2025 | 18,84 | 18,85 | 18,53 | 18,77 | 0,37% | 1.078.032,00 |
| 19.12.2025 | 18,77 | 18,84 | 18,68 | 18,70 | -0,27% | 1.302.475,00 |
| 18.12.2025 | 18,89 | 18,98 | 18,68 | 18,75 | -0,74% | 1.495.476,00 |
| 17.12.2025 | 18,71 | 18,90 | 18,69 | 18,89 | 1,12% | 1.261.914,00 |
| 16.12.2025 | 18,89 | 19,03 | 18,67 | 18,68 | -1,89% | 1.846.607,00 |
| 15.12.2025 | 18,88 | 19,14 | 18,86 | 19,04 | 1,06% | 2.160.679,00 |
| 12.12.2025 | 18,81 | 18,94 | 18,71 | 18,84 | 0,51% | 1.664.366,00 |
| 11.12.2025 | 18,71 | 18,94 | 18,60 | 18,75 | 0,19% | 1.737.939,00 |
| 10.12.2025 | 18,61 | 18,72 | 18,48 | 18,71 | 0,86% | 976.999,00 |
| 09.12.2025 | 18,69 | 18,80 | 18,53 | 18,55 | -0,64% | 1.358.806,00 |
| 08.12.2025 | 18,83 | 18,88 | 18,62 | 18,67 | -1,16% | 1.259.876,00 |
| 05.12.2025 | 19,00 | 19,12 | 18,84 | 18,89 | -0,05% | 1.641.387,00 |
| 04.12.2025 | 18,87 | 19,02 | 18,87 | 18,90 | 0,16% | 1.051.504,00 |
| 03.12.2025 | 18,72 | 18,96 | 18,65 | 18,87 | 1,45% | 1.451.807,00 |
| 02.12.2025 | 18,72 | 18,80 | 18,60 | 18,60 | -0,32% | 1.128.522,00 |
| 01.12.2025 | 18,53 | 18,70 | 18,50 | 18,66 | 0,65% | 1.368.777,00 |
| 28.11.2025 | 18,53 | 18,66 | 18,48 | 18,54 | 0,32% | 1.045.020,00 |
| 26.11.2025 | 18,52 | 18,69 | 18,44 | 18,48 | 0,11% | 1.166.552,00 |
| 25.11.2025 | 18,25 | 18,57 | 18,24 | 18,46 | 1,48% | 2.272.220,00 |
| 24.11.2025 | 17,95 | 18,25 | 17,89 | 18,19 | 1,00% | 1.660.695,00 |
| 21.11.2025 | 18,00 | 18,07 | 17,86 | 18,01 | 0,11% | 845.703,00 |
| 20.11.2025 | 17,90 | 18,14 | 17,79 | 17,99 | 0,67% | 1.857.245,00 |
| 19.11.2025 | 17,75 | 18,09 | 17,62 | 17,87 | 0,11% | 1.266.147,00 |
| 18.11.2025 | 17,65 | 17,88 | 17,65 | 17,85 | 0,51% | 1.028.083,00 |
| 17.11.2025 | 17,83 | 17,97 | 17,68 | 17,76 | -0,56% | 1.019.799,00 |
| 14.11.2025 | 17,63 | 17,97 | 17,51 | 17,86 | 2,00% | 986.632,00 |
| 13.11.2025 | 17,49 | 17,72 | 17,42 | 17,51 | 0,34% | 656.139,00 |
| 12.11.2025 | 17,60 | 17,65 | 17,42 | 17,45 | -1,08% | 1.136.921,00 |
| 11.11.2025 | 17,70 | 17,72 | 17,53 | 17,64 | 0,06% | 677.025,00 |
| 10.11.2025 | 17,60 | 17,71 | 17,35 | 17,63 | 0,63% | 1.379.091,00 |
| 07.11.2025 | 17,29 | 17,54 | 17,21 | 17,52 | 1,57% | 1.333.367,00 |
| 06.11.2025 | 17,33 | 17,40 | 17,18 | 17,25 | 0,35% | 1.751.299,00 |
| 05.11.2025 | 17,20 | 17,60 | 16,89 | 17,19 | -0,87% | 3.060.176,00 |
| 04.11.2025 | 17,07 | 17,39 | 16,95 | 17,34 | 0,99% | 1.460.692,00 |
| 03.11.2025 | 17,19 | 17,27 | 17,00 | 17,17 | -0,58% | 1.487.721,00 |
| 31.10.2025 | 17,41 | 17,49 | 17,19 | 17,27 | -2,65% | 1.255.747,00 |
| 30.10.2025 | 17,69 | 17,90 | 17,67 | 17,74 | 0,34% | 1.474.281,00 |
| 29.10.2025 | 17,75 | 17,88 | 17,66 | 17,68 | 0,06% | 1.368.887,00 |
| 28.10.2025 | 17,63 | 17,78 | 17,58 | 17,67 | -0,28% | 1.687.867,00 |
| 27.10.2025 | 17,63 | 17,75 | 17,52 | 17,72 | 0,51% | 2.110.035,00 |
| 24.10.2025 | 17,77 | 17,80 | 17,56 | 17,63 | -1,01% | 1.289.117,00 |
| 23.10.2025 | 17,66 | 17,84 | 17,47 | 17,81 | 2,00% | 3.384.979,00 |
| 22.10.2025 | 17,45 | 17,49 | 17,22 | 17,46 | 0,46% | 1.085.830,00 |
| 21.10.2025 | 17,21 | 17,46 | 17,15 | 17,38 | 1,70% | 1.306.739,00 |
| 20.10.2025 | 16,97 | 17,14 | 16,93 | 17,09 | 1,18% | 1.014.424,00 |
| 17.10.2025 | 16,92 | 17,02 | 16,82 | 16,89 | -0,30% | 1.010.690,00 |
| 16.10.2025 | 17,24 | 17,24 | 16,84 | 16,94 | -1,22% | 1.273.915,00 |
| 15.10.2025 | 17,00 | 17,23 | 17,00 | 17,15 | 1,60% | 1.276.829,00 |
| 14.10.2025 | 16,90 | 16,98 | 16,69 | 16,88 | -0,71% | 1.245.938,00 |
| 13.10.2025 | 17,00 | 17,11 | 16,85 | 17,00 | 0,89% | 1.358.500,00 |
| 10.10.2025 | 17,20 | 17,22 | 16,82 | 16,85 | -2,09% | 2.223.874,00 |
| 09.10.2025 | 17,59 | 17,62 | 17,12 | 17,21 | -2,22% | 2.209.030,00 |
| 08.10.2025 | 17,82 | 17,88 | 17,58 | 17,60 | -1,32% | 1.125.634,00 |
| 07.10.2025 | 17,92 | 17,95 | 17,64 | 17,84 | -0,53% | 1.166.548,00 |
| 06.10.2025 | 18,09 | 18,13 | 17,92 | 17,93 | -1,54% | 942.714,00 |
| 02.10.2025 | 18,22 | 18,38 | 18,11 | 18,21 | -0,49% | 888.231,00 |
| 01.10.2025 | 18,28 | 18,36 | 18,20 | 18,30 | 0,33% | 694.800,00 |
| 30.09.2025 | 18,31 | 18,42 | 18,09 | 18,24 | -0,76% | 1.574.638,00 |
| 29.09.2025 | 18,78 | 18,82 | 18,21 | 18,38 | -2,44% | 1.517.889,00 |
| 26.09.2025 | 18,88 | 19,04 | 18,72 | 18,84 | 0,21% | 589.874,00 |
| 25.09.2025 | 18,87 | 18,93 | 18,71 | 18,80 | -0,69% | 902.081,00 |
| 24.09.2025 | 18,44 | 18,97 | 18,44 | 18,93 | 2,71% | 1.370.238,00 |
| 23.09.2025 | 18,15 | 18,46 | 18,12 | 18,43 | 1,71% | 825.110,00 |
| 22.09.2025 | 18,25 | 18,27 | 18,10 | 18,12 | -0,88% | 1.022.118,00 |
| 19.09.2025 | 18,52 | 18,53 | 18,26 | 18,28 | -1,56% | 973.014,00 |
| 18.09.2025 | 18,62 | 18,74 | 18,54 | 18,57 | -0,48% | 747.712,00 |
| 17.09.2025 | 18,63 | 18,70 | 18,42 | 18,66 | -0,05% | 1.010.486,00 |
| 16.09.2025 | 18,61 | 18,73 | 18,52 | 18,67 | 0,38% | 968.597,00 |
| 15.09.2025 | 18,72 | 18,76 | 18,54 | 18,60 | -0,53% | 846.737,00 |
| 12.09.2025 | 18,65 | 18,80 | 18,60 | 18,70 | 0,32% | 1.562.666,00 |
| 11.09.2025 | 18,51 | 18,66 | 18,40 | 18,64 | 0,32% | 1.242.471,00 |
| 10.09.2025 | 18,52 | 18,74 | 18,50 | 18,58 | 0,38% | 955.077,00 |
| 09.09.2025 | 18,41 | 18,65 | 18,41 | 18,51 | 0,54% | 722.911,00 |
| 08.09.2025 | 18,45 | 18,47 | 18,21 | 18,41 | -0,05% | 1.327.019,00 |
| 05.09.2025 | 18,72 | 18,78 | 18,25 | 18,42 | -1,76% | 1.992.000,00 |
| 04.09.2025 | 18,80 | 18,87 | 18,67 | 18,75 | -0,05% | 782.641,00 |
| 03.09.2025 | 18,95 | 19,03 | 18,70 | 18,76 | -1,32% | 1.596.866,00 |
| 02.09.2025 | 19,25 | 19,28 | 18,92 | 19,01 | -1,50% | 1.322.685,00 |
| 29.08.2025 | 19,24 | 19,32 | 19,17 | 19,30 | 0,31% | 662.129,00 |
| 28.08.2025 | 19,05 | 19,26 | 18,91 | 19,24 | 1,21% | 1.721.902,00 |
| 27.08.2025 | 18,71 | 19,10 | 18,65 | 19,01 | 1,60% | 1.273.817,00 |
| 26.08.2025 | 18,75 | 18,85 | 18,58 | 18,71 | -0,53% | 1.475.728,00 |
| 25.08.2025 | 18,95 | 19,05 | 18,79 | 18,81 | -0,79% | 1.312.128,00 |
| 22.08.2025 | 18,91 | 19,17 | 18,91 | 18,96 | 0,26% | 1.214.462,00 |
| 21.08.2025 | 18,90 | 19,20 | 18,87 | 18,91 | 0,27% | 2.138.531,00 |
| 20.08.2025 | 18,85 | 18,99 | 18,71 | 18,86 | 0,21% | 831.197,00 |
| 19.08.2025 | 18,84 | 18,90 | 18,72 | 18,82 | -0,11% | 916.682,00 |
| 18.08.2025 | 18,78 | 19,01 | 18,71 | 18,84 | 0,05% | 1.105.315,00 |