17,200$
1,59%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,07 | 17,24 | 17,04 | 17,20 | 1,50% | 483.623,00 |
| 01.05.2024 | 17,21 | 17,29 | 16,83 | 16,95 | -1,65% | 3.916.937,00 |
| 30.04.2024 | 17,62 | 17,70 | 17,21 | 17,23 | -4,44% | 3.359.048,00 |
| 29.04.2024 | 17,83 | 18,05 | 17,83 | 18,03 | 0,90% | 2.906.001,00 |
| 26.04.2024 | 18,07 | 18,11 | 17,81 | 17,87 | -1,11% | 2.645.903,00 |
| 25.04.2024 | 18,20 | 18,26 | 18,01 | 18,07 | -0,99% | 3.148.069,00 |
| 24.04.2024 | 18,07 | 18,26 | 17,92 | 18,25 | 1,05% | 3.514.913,00 |
| 23.04.2024 | 17,91 | 18,18 | 17,81 | 18,06 | 0,95% | 4.574.851,00 |
| 22.04.2024 | 17,94 | 17,98 | 17,73 | 17,89 | -0,28% | 3.668.772,00 |
| 19.04.2024 | 17,68 | 18,04 | 17,65 | 17,94 | 1,41% | 3.386.875,00 |
| 18.04.2024 | 17,43 | 17,87 | 17,38 | 17,69 | 1,84% | 5.019.156,00 |
| 17.04.2024 | 17,30 | 17,37 | 17,11 | 17,37 | 0,70% | 4.350.507,00 |
| 16.04.2024 | 17,56 | 17,59 | 17,15 | 17,25 | -1,48% | 6.197.572,00 |
| 15.04.2024 | 17,81 | 17,93 | 17,51 | 17,51 | -1,35% | 4.333.966,00 |
| 12.04.2024 | 18,02 | 18,26 | 17,67 | 17,75 | -1,28% | 6.507.777,00 |
| 11.04.2024 | 18,15 | 18,15 | 17,82 | 17,98 | -0,83% | 4.907.578,00 |
| 10.04.2024 | 18,50 | 18,50 | 18,12 | 18,13 | -2,11% | 5.980.163,00 |
| 09.04.2024 | 18,98 | 19,00 | 18,50 | 18,52 | -1,91% | 5.927.920,00 |
| 08.04.2024 | 18,59 | 19,03 | 18,59 | 18,88 | 1,72% | 4.577.490,00 |
| 05.04.2024 | 18,28 | 18,63 | 18,26 | 18,56 | 1,48% | 3.739.657,00 |
| 04.04.2024 | 18,21 | 18,52 | 18,20 | 18,29 | 0,72% | 3.604.880,00 |
| 03.04.2024 | 17,88 | 18,29 | 17,88 | 18,16 | 1,97% | 5.007.955,00 |
| 02.04.2024 | 17,79 | 17,85 | 17,66 | 17,81 | 0,62% | 3.793.804,00 |
| 01.04.2024 | 17,65 | 17,80 | 17,53 | 17,70 | 0,80% | 3.343.569,00 |
| 28.03.2024 | 17,38 | 17,64 | 17,34 | 17,56 | 1,44% | 3.174.624,00 |
| 27.03.2024 | 17,12 | 17,32 | 17,07 | 17,31 | 1,35% | 2.350.450,00 |
| 26.03.2024 | 17,17 | 17,26 | 17,05 | 17,08 | -0,47% | 2.398.670,00 |
| 25.03.2024 | 17,14 | 17,35 | 17,11 | 17,16 | 0,29% | 3.563.121,00 |
| 22.03.2024 | 17,40 | 17,40 | 17,10 | 17,11 | -1,50% | 2.987.875,00 |
| 21.03.2024 | 17,35 | 17,42 | 17,24 | 17,37 | 0,52% | 2.999.480,00 |
| 20.03.2024 | 17,13 | 17,30 | 17,13 | 17,28 | 0,64% | 1.485.319,00 |
| 19.03.2024 | 17,05 | 17,19 | 17,02 | 17,17 | 0,59% | 1.654.519,00 |
| 18.03.2024 | 16,82 | 17,07 | 16,82 | 17,07 | 1,07% | 1.849.394,00 |
| 15.03.2024 | 16,73 | 16,92 | 16,65 | 16,89 | 1,81% | 2.851.724,00 |
| 14.03.2024 | 16,94 | 16,94 | 16,57 | 16,59 | -1,66% | 2.093.638,00 |
| 13.03.2024 | 16,83 | 17,02 | 16,76 | 16,87 | 0,69% | 2.106.022,00 |
| 12.03.2024 | 16,58 | 16,83 | 16,57 | 16,76 | 0,81% | 1.918.506,00 |
| 11.03.2024 | 16,70 | 16,75 | 16,54 | 16,62 | -0,60% | 1.929.424,00 |
| 08.03.2024 | 16,84 | 16,88 | 16,71 | 16,72 | -0,65% | 1.590.978,00 |
| 07.03.2024 | 16,75 | 16,85 | 16,71 | 16,83 | 0,24% | 3.153.447,00 |
| 06.03.2024 | 16,67 | 16,86 | 16,65 | 16,79 | 0,84% | 2.115.708,00 |
| 05.03.2024 | 16,53 | 16,77 | 16,53 | 16,65 | 0,24% | 1.781.940,00 |
| 04.03.2024 | 16,54 | 16,72 | 16,54 | 16,61 | 0,12% | 1.638.888,00 |
| 01.03.2024 | 16,55 | 16,72 | 16,45 | 16,59 | 1,10% | 2.413.176,00 |
| 29.02.2024 | 16,40 | 16,57 | 16,35 | 16,41 | 0,37% | 1.871.097,00 |
| 28.02.2024 | 16,39 | 16,52 | 16,30 | 16,35 | -0,06% | 2.263.410,00 |
| 27.02.2024 | 16,24 | 16,44 | 16,21 | 16,36 | 1,05% | 3.440.256,00 |
| 26.02.2024 | 16,31 | 16,37 | 16,18 | 16,19 | -1,04% | 2.927.403,00 |
| 23.02.2024 | 16,49 | 16,57 | 16,34 | 16,36 | -0,85% | 3.061.072,00 |
| 22.02.2024 | 16,50 | 16,66 | 16,36 | 16,50 | -0,12% | 2.919.004,00 |
| 21.02.2024 | 16,23 | 16,55 | 16,23 | 16,52 | 1,85% | 2.799.558,00 |
| 20.02.2024 | 16,18 | 16,25 | 16,04 | 16,22 | 0,56% | 3.320.624,00 |
| 16.02.2024 | 15,80 | 16,23 | 15,80 | 16,13 | 1,64% | 3.020.766,00 |
| 15.02.2024 | 15,64 | 16,00 | 15,64 | 15,87 | 1,41% | 2.705.670,00 |
| 14.02.2024 | 15,78 | 15,85 | 15,63 | 15,65 | 0,06% | 1.587.496,00 |
| 13.02.2024 | 15,65 | 15,78 | 15,54 | 15,64 | -0,76% | 2.062.918,00 |
| 12.02.2024 | 15,48 | 15,82 | 15,45 | 15,76 | 2,34% | 3.784.203,00 |
| 09.02.2024 | 15,60 | 15,71 | 15,03 | 15,40 | 0,20% | 7.696.181,00 |
| 08.02.2024 | 15,37 | 15,48 | 15,32 | 15,37 | 0,13% | 3.408.881,00 |
| 07.02.2024 | 15,20 | 15,37 | 15,14 | 15,35 | 1,12% | 2.525.518,00 |
| 06.02.2024 | 15,36 | 15,45 | 15,14 | 15,18 | -0,72% | 3.656.926,00 |
| 05.02.2024 | 15,27 | 15,35 | 15,07 | 15,29 | 0,13% | 4.228.270,00 |
| 02.02.2024 | 15,49 | 15,54 | 15,23 | 15,27 | -1,42% | 4.953.737,00 |
| 01.02.2024 | 15,48 | 15,74 | 15,36 | 15,49 | 0,32% | 7.824.738,00 |
| 31.01.2024 | 15,69 | 15,78 | 15,44 | 15,44 | -2,28% | 3.823.648,00 |
| 30.01.2024 | 15,82 | 15,91 | 15,69 | 15,80 | -2,53% | 5.284.048,00 |
| 29.01.2024 | 16,36 | 16,36 | 16,17 | 16,21 | -0,55% | 4.134.437,00 |
| 26.01.2024 | 16,05 | 16,31 | 16,04 | 16,30 | 1,62% | 3.259.907,00 |
| 25.01.2024 | 15,92 | 16,06 | 15,84 | 16,04 | 1,91% | 2.806.767,00 |
| 24.01.2024 | 15,76 | 15,85 | 15,70 | 15,74 | 0,45% | 1.327.894,00 |
| 23.01.2024 | 15,85 | 15,90 | 15,61 | 15,67 | -1,51% | 1.964.586,00 |
| 22.01.2024 | 15,63 | 16,02 | 15,63 | 15,91 | 1,86% | 3.156.445,00 |
| 19.01.2024 | 15,59 | 15,65 | 15,52 | 15,62 | 0,32% | 1.661.858,00 |
| 18.01.2024 | 15,48 | 15,68 | 15,44 | 15,57 | 0,52% | 2.647.434,00 |
| 17.01.2024 | 15,56 | 15,64 | 15,37 | 15,49 | -1,02% | 3.005.658,00 |
| 16.01.2024 | 15,78 | 15,85 | 15,51 | 15,65 | -0,82% | 4.075.650,00 |
| 12.01.2024 | 15,75 | 15,78 | 15,58 | 15,78 | 1,81% | 1.912.137,00 |
| 11.01.2024 | 15,55 | 15,58 | 15,40 | 15,50 | 0,06% | 1.898.942,00 |
| 10.01.2024 | 15,54 | 15,61 | 15,47 | 15,49 | 0,00% | 4.400.911,00 |
| 09.01.2024 | 15,40 | 15,50 | 15,32 | 15,49 | 0,98% | 2.183.850,00 |
| 08.01.2024 | 15,25 | 15,38 | 15,14 | 15,34 | -0,32% | 3.011.103,00 |
| 05.01.2024 | 15,40 | 15,54 | 15,33 | 15,39 | 0,46% | 2.531.504,00 |
| 04.01.2024 | 15,49 | 15,54 | 15,31 | 15,32 | -0,65% | 2.054.547,00 |
| 03.01.2024 | 15,25 | 15,48 | 15,25 | 15,42 | 0,85% | 1.768.093,00 |
| 02.01.2024 | 15,15 | 15,30 | 15,13 | 15,29 | 0,92% | 1.957.898,00 |
| 29.12.2023 | 15,15 | 15,16 | 15,06 | 15,15 | 0,26% | 1.638.978,00 |
| 28.12.2023 | 15,10 | 15,20 | 15,05 | 15,11 | -0,33% | 1.915.395,00 |
| 27.12.2023 | 15,11 | 15,21 | 15,05 | 15,16 | 0,13% | 2.066.992,00 |
| 26.12.2023 | 15,10 | 15,19 | 15,05 | 15,14 | 0,33% | 1.528.381,00 |
| 22.12.2023 | 15,14 | 15,28 | 15,09 | 15,09 | 0,00% | 2.026.469,00 |
| 21.12.2023 | 15,07 | 15,20 | 15,05 | 15,09 | 0,20% | 2.170.941,00 |
| 20.12.2023 | 15,10 | 15,21 | 15,06 | 15,06 | 0,00% | 2.712.863,00 |
| 19.12.2023 | 14,94 | 15,16 | 14,91 | 15,06 | 0,47% | 2.789.635,00 |
| 18.12.2023 | 15,00 | 15,08 | 14,87 | 14,99 | 0,87% | 3.542.814,00 |
| 15.12.2023 | 14,97 | 15,15 | 14,81 | 14,86 | -1,20% | 23.183.261,00 |
| 14.12.2023 | 15,00 | 15,16 | 14,96 | 15,04 | 1,14% | 3.965.089,00 |
| 13.12.2023 | 14,53 | 14,91 | 14,46 | 14,87 | 1,99% | 4.086.641,00 |
| 12.12.2023 | 14,76 | 14,76 | 14,47 | 14,58 | -1,62% | 4.666.668,00 |
| 11.12.2023 | 14,91 | 14,96 | 14,80 | 14,82 | -0,34% | 4.098.171,00 |
| 08.12.2023 | 15,00 | 15,01 | 14,77 | 14,87 | -0,54% | 4.364.046,00 |