Echtzeit-Aktienkurs Plains GP Holdings L.P.
Bid:
Ask:
Aktienkurse zur Plains GP Holdings L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 19,08 | 19,12 | 18,83 | 18,83 | -1,15% | 1.048.622,00 |
| 14.08.2025 | 19,04 | 19,11 | 18,90 | 19,05 | -0,10% | 1.580.857,00 |
| 13.08.2025 | 18,90 | 19,09 | 18,75 | 19,07 | 1,01% | 1.439.662,00 |
| 12.08.2025 | 19,00 | 19,10 | 18,74 | 18,88 | -0,21% | 1.555.785,00 |
| 11.08.2025 | 19,44 | 19,46 | 18,86 | 18,92 | -1,66% | 1.583.291,00 |
| 08.08.2025 | 19,10 | 19,53 | 18,84 | 19,24 | -0,26% | 1.689.929,00 |
| 07.08.2025 | 19,38 | 19,63 | 19,26 | 19,29 | 0,00% | 1.115.409,00 |
| 06.08.2025 | 19,23 | 19,50 | 19,16 | 19,29 | 0,52% | 2.480.497,00 |
| 05.08.2025 | 19,25 | 19,31 | 19,08 | 19,19 | -0,36% | 1.556.473,00 |
| 04.08.2025 | 19,24 | 19,41 | 19,09 | 19,26 | 0,10% | 1.020.592,00 |
| 01.08.2025 | 19,31 | 19,35 | 18,96 | 19,24 | -1,84% | 1.462.996,00 |
| 31.07.2025 | 19,21 | 19,68 | 19,19 | 19,60 | -0,81% | 2.310.214,00 |
| 30.07.2025 | 19,82 | 19,90 | 19,57 | 19,76 | -0,40% | 1.502.306,00 |
| 29.07.2025 | 19,62 | 19,90 | 19,61 | 19,84 | 1,28% | 1.440.329,00 |
| 28.07.2025 | 19,99 | 19,99 | 19,49 | 19,59 | -1,16% | 2.832.739,00 |
| 25.07.2025 | 19,99 | 20,04 | 19,66 | 19,82 | -1,29% | 1.042.073,00 |
| 24.07.2025 | 19,85 | 20,12 | 19,71 | 20,08 | 1,16% | 957.021,00 |
| 23.07.2025 | 19,84 | 20,00 | 19,72 | 19,85 | 0,51% | 724.972,00 |
| 22.07.2025 | 19,72 | 19,93 | 19,69 | 19,75 | 0,36% | 819.794,00 |
| 21.07.2025 | 20,14 | 20,14 | 19,59 | 19,68 | -1,65% | 1.649.502,00 |
| 18.07.2025 | 19,90 | 20,19 | 19,72 | 20,01 | 1,52% | 1.933.353,00 |
| 17.07.2025 | 19,51 | 19,77 | 19,46 | 19,71 | 0,72% | 1.015.335,00 |
| 16.07.2025 | 19,53 | 19,71 | 19,43 | 19,57 | -0,05% | 1.215.551,00 |
| 15.07.2025 | 19,65 | 19,71 | 19,50 | 19,58 | -0,36% | 1.125.726,00 |
| 14.07.2025 | 19,76 | 19,82 | 19,53 | 19,65 | -0,76% | 1.184.468,00 |
| 11.07.2025 | 19,66 | 19,88 | 19,55 | 19,80 | 0,76% | 887.295,00 |
| 10.07.2025 | 19,56 | 19,74 | 19,52 | 19,65 | 0,41% | 721.367,00 |
| 09.07.2025 | 19,64 | 19,65 | 19,43 | 19,57 | 0,10% | 1.475.927,00 |
| 08.07.2025 | 19,26 | 19,61 | 19,19 | 19,55 | 1,45% | 704.189,00 |
| 07.07.2025 | 19,49 | 19,54 | 19,20 | 19,27 | -1,38% | 1.207.736,00 |
| 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 |