Plains All American Pipeline LP (PAA) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 25.87 | 25.97 | 25.44 | 25.72 | -0.54% | 2,869,967 |
| 2026-09-01 | 25.75 | 25.89 | 25.68 | 25.86 | +0.82% | 2,294,610 |
| 2026-08-31 | 25.53 | 25.69 | 25.39 | 25.65 | +0.67% | 2,710,348 |
| 2026-08-28 | 25.50 | 25.69 | 25.43 | 25.48 | -0.12% | 1,443,200 |
| 2026-08-27 | 25.64 | 25.75 | 25.26 | 25.51 | -0.47% | 2,364,000 |
| 2026-08-26 | 24.70 | 25.65 | 24.64 | 25.63 | +3.77% | 2,762,900 |
| 2026-08-25 | 24.80 | 25.04 | 24.64 | 24.70 | -1.04% | 2,631,219 |
| 2026-08-24 | 24.55 | 25.10 | 24.45 | 24.96 | +1.42% | 2,303,668 |
| 2026-08-21 | 24.66 | 24.96 | 24.57 | 24.61 | +0.08% | 2,882,100 |
| 2026-08-20 | 24.26 | 24.67 | 24.18 | 24.59 | +2.50% | 2,603,400 |
| 2026-08-19 | 24.33 | 24.33 | 23.79 | 23.99 | -0.83% | 2,737,200 |
| 2026-08-18 | 23.98 | 24.29 | 23.93 | 24.19 | +1.85% | 2,807,200 |
| 2026-08-17 | 23.81 | 23.94 | 23.69 | 23.75 | -0.63% | 2,020,000 |
| 2026-08-14 | 23.67 | 23.95 | 23.44 | 23.90 | +1.92% | 1,893,300 |
| 2026-08-13 | 23.21 | 23.61 | 23.15 | 23.45 | +0.90% | 1,908,500 |
| 2026-08-12 | 23.20 | 23.31 | 22.97 | 23.24 | +0.39% | 1,523,300 |
| 2026-08-11 | 23.11 | 23.36 | 23.06 | 23.15 | -0.47% | 1,622,600 |
| 2026-08-10 | 22.98 | 23.32 | 22.85 | 23.26 | +1.97% | 4,323,500 |
| 2026-08-07 | 23.20 | 23.34 | 22.73 | 22.81 | -3.02% | 4,416,600 |
| 2026-08-06 | 23.30 | 23.60 | 23.30 | 23.52 | +1.51% | 2,539,100 |
| 2026-08-05 | 23.60 | 23.60 | 23.08 | 23.17 | -1.61% | 3,086,100 |
| 2026-08-04 | 23.97 | 24.00 | 23.36 | 23.55 | -2.69% | 4,411,000 |
| 2026-08-03 | 24.31 | 24.40 | 24.02 | 24.20 | -1.51% | 2,709,300 |
| 2026-07-31 | 24.33 | 24.62 | 24.13 | 24.57 | -1.01% | 3,223,400 |
| 2026-07-30 | 24.83 | 24.96 | 24.72 | 24.82 | -0.28% | 2,503,000 |
| 2026-07-29 | 24.77 | 25.03 | 24.66 | 24.89 | +1.88% | 2,884,500 |
| 2026-07-28 | 24.42 | 24.67 | 24.18 | 24.43 | +0.58% | 1,916,500 |
| 2026-07-27 | 24.35 | 24.55 | 24.25 | 24.29 | -1.26% | 2,342,300 |
| 2026-07-24 | 24.61 | 24.87 | 24.59 | 24.60 | -0.36% | 1,900,800 |
| 2026-07-23 | 24.69 | 24.81 | 24.52 | 24.69 | +0.98% | 3,134,300 |
| 2026-07-22 | 24.50 | 24.60 | 24.36 | 24.45 | +0.66% | 1,842,400 |
| 2026-07-21 | 24.42 | 24.62 | 24.11 | 24.29 | -0.08% | 1,980,300 |
| 2026-07-20 | 23.99 | 24.51 | 23.93 | 24.31 | +1.84% | 2,627,500 |
| 2026-07-17 | 23.98 | 24.11 | 23.78 | 23.87 | +0.51% | 1,823,600 |
| 2026-07-16 | 23.30 | 23.81 | 23.30 | 23.75 | +1.71% | 1,492,500 |
| 2026-07-15 | 23.60 | 23.80 | 23.34 | 23.35 | -1.14% | 1,454,800 |
| 2026-07-14 | 23.58 | 23.77 | 23.57 | 23.62 | +0.34% | 2,066,800 |
| 2026-07-13 | 23.22 | 23.66 | 23.03 | 23.54 | +2.84% | 2,722,700 |
| 2026-07-10 | 22.97 | 23.00 | 22.57 | 22.89 | +0.26% | 1,456,700 |
| 2026-07-09 | 23.13 | 23.21 | 22.74 | 22.83 | -1.30% | 1,993,700 |
| 2026-07-08 | 22.95 | 23.22 | 22.75 | 23.13 | +1.98% | 1,702,500 |
| 2026-07-07 | 22.30 | 22.94 | 22.30 | 22.68 | +1.84% | 1,641,900 |
| 2026-07-06 | 22.32 | 22.69 | 22.22 | 22.27 | -1.07% | 1,273,900 |
| 2026-07-02 | 22.30 | 22.62 | 22.18 | 22.51 | +1.21% | 2,099,300 |
| 2026-07-01 | 22.27 | 22.44 | 22.19 | 22.24 | -0.09% | 1,795,500 |
| 2026-06-30 | 22.18 | 22.49 | 22.16 | 22.26 | +0.63% | 1,314,000 |
| 2026-06-29 | 22.01 | 22.28 | 21.86 | 22.12 | +1.24% | 2,015,900 |
| 2026-06-26 | 21.52 | 21.94 | 21.52 | 21.85 | +1.06% | 950,800 |
| 2026-06-25 | 21.39 | 21.82 | 21.34 | 21.62 | +0.70% | 1,196,500 |
| 2026-06-24 | 21.63 | 21.82 | 21.34 | 21.47 | -2.01% | 2,550,200 |
| 2026-06-23 | 21.41 | 21.96 | 21.31 | 21.91 | +2.00% | 1,693,400 |
| 2026-06-22 | 21.37 | 21.67 | 21.11 | 21.48 | +0.66% | 2,166,000 |
| 2026-06-18 | 21.55 | 21.60 | 20.96 | 21.34 | -1.11% | 8,674,300 |
| 2026-06-17 | 21.80 | 21.85 | 21.50 | 21.58 | -1.05% | 2,770,800 |
| 2026-06-16 | 21.85 | 22.08 | 21.69 | 21.81 | -0.59% | 2,165,100 |
| 2026-06-15 | 22.16 | 22.22 | 21.76 | 21.94 | -2.23% | 3,847,000 |
| 2026-06-12 | 22.49 | 22.83 | 22.38 | 22.44 | -0.18% | 2,704,500 |
| 2026-06-11 | 22.79 | 23.08 | 22.42 | 22.48 | -1.10% | 2,891,900 |
| 2026-06-10 | 22.60 | 23.08 | 22.48 | 22.73 | +1.16% | 1,832,300 |
| 2026-06-09 | 22.73 | 22.74 | 22.37 | 22.47 | -1.45% | 2,197,000 |
| 2026-06-08 | 22.87 | 22.87 | 22.58 | 22.80 | +0.88% | 2,600,800 |
| 2026-06-05 | 22.83 | 22.87 | 22.54 | 22.60 | -1.40% | 2,676,400 |
| 2026-06-04 | 22.90 | 23.04 | 22.81 | 22.92 | +0.04% | 1,410,000 |
| 2026-06-03 | 23.05 | 23.23 | 22.88 | 22.91 | -0.22% | 1,298,400 |
| 2026-06-02 | 22.76 | 23.05 | 22.75 | 22.96 | +0.13% | 1,485,400 |
| 2026-06-01 | 22.41 | 23.14 | 22.41 | 22.93 | +2.23% | 2,357,800 |
| 2026-05-29 | 22.92 | 22.92 | 22.39 | 22.43 | -1.62% | 2,583,700 |
| 2026-05-28 | 23.00 | 23.20 | 22.78 | 22.80 | -0.74% | 1,668,600 |
| 2026-05-27 | 23.32 | 23.41 | 22.90 | 22.97 | -2.50% | 3,444,300 |
| 2026-05-26 | 23.95 | 23.98 | 23.52 | 23.56 | -2.44% | 4,681,900 |
| 2026-05-22 | 23.61 | 24.26 | 23.53 | 24.15 | +1.98% | 2,727,500 |
| 2026-05-21 | 23.75 | 23.98 | 23.38 | 23.68 | +1.50% | 2,906,900 |
| 2026-05-20 | 23.48 | 23.97 | 23.20 | 23.33 | -1.23% | 2,559,500 |
| 2026-05-19 | 23.15 | 23.64 | 23.04 | 23.62 | +1.94% | 2,139,500 |
| 2026-05-18 | 22.96 | 23.39 | 22.77 | 23.17 | +1.18% | 1,909,900 |
| 2026-05-15 | 22.66 | 23.04 | 22.47 | 22.90 | +1.87% | 2,372,300 |
| 2026-05-14 | 21.91 | 22.50 | 21.90 | 22.48 | +2.70% | 2,811,300 |
| 2026-05-13 | 21.99 | 22.08 | 21.59 | 21.89 | -0.23% | 1,853,600 |
| 2026-05-12 | 22.21 | 22.30 | 21.94 | 21.94 | -0.23% | 1,918,700 |
| 2026-05-11 | 21.70 | 22.06 | 21.48 | 21.99 | +1.24% | 3,030,800 |
| 2026-05-08 | 22.43 | 22.43 | 21.54 | 21.72 | -1.67% | 5,929,700 |
| 2026-05-07 | 21.94 | 22.24 | 21.83 | 22.09 | -0.36% | 3,392,100 |
| 2026-05-06 | 22.31 | 22.38 | 21.86 | 22.17 | -1.82% | 4,185,700 |
| 2026-05-05 | 22.54 | 22.69 | 22.25 | 22.58 | -0.31% | 4,979,000 |
| 2026-05-04 | 22.27 | 22.85 | 22.27 | 22.65 | +1.30% | 3,492,700 |
| 2026-05-01 | 22.50 | 22.56 | 22.05 | 22.36 | -2.87% | 4,214,500 |
| 2026-04-30 | 22.64 | 23.04 | 22.47 | 23.02 | +1.68% | 3,293,000 |
| 2026-04-29 | 22.50 | 22.76 | 22.24 | 22.64 | +1.71% | 4,252,000 |
| 2026-04-28 | 22.00 | 22.36 | 21.97 | 22.26 | +1.74% | 5,607,200 |
| 2026-04-27 | 21.60 | 21.90 | 21.55 | 21.88 | +1.72% | 3,846,100 |
| 2026-04-24 | 21.31 | 21.54 | 21.21 | 21.51 | +0.19% | 2,141,200 |
| 2026-04-23 | 21.43 | 21.52 | 21.18 | 21.47 | +1.27% | 2,220,800 |
| 2026-04-22 | 21.06 | 21.37 | 21.05 | 21.20 | +0.66% | 2,362,800 |
| 2026-04-21 | 21.02 | 21.20 | 20.91 | 21.06 | +0.48% | 2,986,300 |
| 2026-04-20 | 21.12 | 21.12 | 20.79 | 20.96 | -0.29% | 2,387,100 |
| 2026-04-17 | 21.38 | 21.38 | 20.90 | 21.02 | -2.32% | 4,336,000 |
| 2026-04-16 | 21.60 | 21.86 | 21.49 | 21.52 | -0.19% | 1,756,200 |
| 2026-04-15 | 21.60 | 21.73 | 21.35 | 21.56 | -0.14% | 2,768,500 |
| 2026-04-14 | 21.74 | 21.78 | 21.34 | 21.59 | -0.69% | 3,561,000 |
| 2026-04-13 | 21.99 | 22.02 | 21.58 | 21.74 | -0.09% | 1,694,000 |
| 2026-04-10 | 21.80 | 22.13 | 21.75 | 21.76 | -0.59% | 1,663,900 |
| 2026-04-09 | 21.71 | 22.15 | 21.67 | 21.89 | +0.83% | 2,932,300 |
| 2026-04-08 | 21.75 | 21.75 | 21.26 | 21.71 | -2.43% | 4,636,600 |
| 2026-04-07 | 22.02 | 22.37 | 21.86 | 22.25 | +1.88% | 2,560,900 |
| 2026-04-06 | 22.00 | 22.30 | 21.82 | 21.84 | -1.36% | 2,448,900 |
| 2026-04-02 | 22.00 | 22.16 | 21.92 | 22.14 | +1.61% | 2,631,800 |
| 2026-04-01 | 22.11 | 22.12 | 21.58 | 21.79 | -2.42% | 3,206,500 |
| 2026-03-31 | 22.39 | 22.65 | 21.97 | 22.33 | -0.62% | 3,929,800 |
| 2026-03-30 | 22.73 | 22.73 | 22.34 | 22.47 | +0.13% | 2,318,300 |
| 2026-03-27 | 22.52 | 22.79 | 22.38 | 22.44 | -0.36% | 3,073,800 |
| 2026-03-26 | 22.14 | 22.52 | 22.05 | 22.52 | +1.67% | 3,948,900 |
| 2026-03-25 | 22.10 | 22.22 | 21.91 | 22.15 | -0.32% | 2,470,200 |
| 2026-03-24 | 21.90 | 22.42 | 21.87 | 22.22 | +2.02% | 2,398,500 |
| 2026-03-23 | 21.57 | 21.98 | 21.36 | 21.78 | +0.51% | 2,865,200 |
| 2026-03-20 | 21.95 | 22.16 | 21.64 | 21.67 | -0.41% | 10,516,900 |
| 2026-03-19 | 21.84 | 21.99 | 21.62 | 21.76 | +0.83% | 3,790,100 |
| 2026-03-18 | 21.47 | 21.66 | 21.44 | 21.58 | -0.05% | 2,378,700 |
| 2026-03-17 | 21.40 | 21.76 | 21.33 | 21.59 | +1.65% | 2,802,000 |
| 2026-03-16 | 21.35 | 21.35 | 21.08 | 21.24 | -0.38% | 2,655,200 |
| 2026-03-13 | 21.09 | 21.36 | 21.05 | 21.32 | +0.52% | 4,656,500 |
| 2026-03-12 | 21.73 | 21.78 | 21.20 | 21.21 | -1.58% | 4,009,600 |
| 2026-03-11 | 21.02 | 21.58 | 20.96 | 21.55 | +2.23% | 2,338,900 |
| 2026-03-10 | 21.54 | 21.62 | 21.02 | 21.08 | -2.68% | 4,175,000 |
| 2026-03-09 | 22.25 | 22.29 | 21.59 | 21.66 | -1.90% | 7,601,600 |
| 2026-03-06 | 22.05 | 22.24 | 21.95 | 22.08 | +0.36% | 5,670,200 |
| 2026-03-05 | 21.83 | 22.11 | 21.78 | 22.00 | +0.78% | 6,695,000 |
| 2026-03-04 | 21.19 | 21.88 | 21.19 | 21.83 | +2.06% | 4,636,400 |
| 2026-03-03 | 21.39 | 21.58 | 21.16 | 21.39 | +0.19% | 3,945,000 |
| 2026-03-02 | 21.16 | 21.43 | 21.00 | 21.35 | +2.10% | 3,242,000 |
| 2026-02-27 | 20.62 | 20.93 | 20.57 | 20.91 | +1.41% | 2,485,100 |
| 2026-02-26 | 20.29 | 20.72 | 20.28 | 20.62 | +0.83% | 3,030,300 |
| 2026-02-25 | 20.59 | 20.61 | 20.27 | 20.45 | -0.34% | 2,361,700 |
| 2026-02-24 | 20.81 | 20.84 | 20.37 | 20.52 | -1.44% | 2,602,300 |
| 2026-02-23 | 20.89 | 21.06 | 20.68 | 20.82 | -0.34% | 2,132,700 |
| 2026-02-20 | 20.71 | 20.93 | 20.59 | 20.89 | +0.92% | 2,152,100 |
| 2026-02-19 | 20.63 | 20.76 | 20.55 | 20.70 | +0.63% | 2,684,200 |
| 2026-02-18 | 20.50 | 20.76 | 20.47 | 20.57 | +0.69% | 2,236,800 |
| 2026-02-17 | 20.24 | 20.50 | 20.14 | 20.43 | +1.39% | 2,629,500 |
| 2026-02-13 | 19.84 | 20.24 | 19.75 | 20.15 | +1.87% | 2,745,600 |
| 2026-02-12 | 19.78 | 20.16 | 19.68 | 19.78 | +0.00% | 4,052,500 |
| 2026-02-11 | 19.55 | 19.82 | 19.54 | 19.78 | +1.59% | 1,953,300 |
| 2026-02-10 | 19.39 | 19.49 | 19.25 | 19.47 | +0.99% | 1,975,700 |
| 2026-02-09 | 19.33 | 19.48 | 19.03 | 19.28 | -0.62% | 4,824,200 |
| 2026-02-06 | 19.40 | 19.93 | 19.24 | 19.40 | -2.85% | 8,081,200 |
| 2026-02-05 | 19.62 | 19.97 | 19.51 | 19.97 | +0.86% | 4,244,200 |
| 2026-02-04 | 19.69 | 19.89 | 19.54 | 19.80 | +0.81% | 3,654,600 |
| 2026-02-03 | 19.24 | 19.76 | 19.21 | 19.64 | +2.29% | 4,679,100 |
| 2026-02-02 | 18.96 | 19.32 | 18.96 | 19.20 | -0.21% | 3,307,600 |
| 2026-01-30 | 19.09 | 19.25 | 18.86 | 19.24 | -2.29% | 6,802,100 |
| 2026-01-29 | 19.90 | 20.00 | 19.62 | 19.69 | -0.20% | 4,563,700 |
| 2026-01-28 | 19.45 | 19.81 | 19.45 | 19.73 | +0.92% | 4,071,000 |
| 2026-01-27 | 19.36 | 19.65 | 19.32 | 19.55 | +1.30% | 4,230,900 |
| 2026-01-26 | 19.30 | 19.44 | 19.05 | 19.30 | +0.57% | 4,116,100 |
| 2026-01-23 | 19.28 | 19.59 | 19.15 | 19.19 | +0.26% | 5,885,800 |
| 2026-01-22 | 19.16 | 19.22 | 19.00 | 19.14 | +0.16% | 3,188,700 |
| 2026-01-21 | 19.27 | 19.44 | 19.02 | 19.11 | +0.26% | 3,753,600 |
| 2026-01-20 | 19.45 | 19.50 | 19.06 | 19.06 | -1.75% | 4,166,000 |
| 2026-01-16 | 19.12 | 19.43 | 19.12 | 19.40 | +1.84% | 4,300,300 |
| 2026-01-15 | 19.01 | 19.11 | 18.90 | 19.05 | -0.05% | 4,651,500 |
| 2026-01-14 | 19.12 | 19.20 | 18.93 | 19.06 | +0.32% | 5,767,100 |
| 2026-01-13 | 18.90 | 19.08 | 18.78 | 19.00 | +1.17% | 3,152,600 |
| 2026-01-12 | 18.66 | 18.87 | 18.65 | 18.78 | +0.97% | 2,441,300 |
| 2026-01-09 | 18.50 | 18.61 | 18.48 | 18.60 | +1.09% | 2,843,000 |
| 2026-01-08 | 18.05 | 18.45 | 18.04 | 18.40 | +2.17% | 2,753,300 |
| 2026-01-07 | 18.15 | 18.23 | 18.00 | 18.01 | -0.28% | 3,516,300 |
| 2026-01-06 | 18.44 | 18.44 | 18.05 | 18.06 | -1.26% | 3,644,900 |
| 2026-01-05 | 18.50 | 18.52 | 17.84 | 18.29 | +0.44% | 2,884,100 |
| 2026-01-02 | 18.00 | 18.28 | 17.86 | 18.21 | +1.39% | 2,523,400 |
| 2025-12-31 | 17.81 | 18.07 | 17.77 | 17.96 | +0.50% | 2,824,700 |
| 2025-12-30 | 17.71 | 17.90 | 17.71 | 17.87 | +0.85% | 1,526,700 |
| 2025-12-29 | 17.59 | 17.83 | 17.59 | 17.72 | +0.40% | 1,860,200 |
| 2025-12-26 | 17.83 | 17.83 | 17.53 | 17.65 | -0.51% | 1,947,900 |
| 2025-12-24 | 17.75 | 17.84 | 17.72 | 17.74 | -0.28% | 1,054,300 |
| 2025-12-23 | 17.76 | 17.83 | 17.66 | 17.79 | +0.74% | 1,501,800 |
| 2025-12-22 | 17.69 | 17.75 | 17.38 | 17.66 | +0.63% | 3,032,800 |
| 2025-12-19 | 17.65 | 17.72 | 17.42 | 17.55 | -0.57% | 4,622,100 |
| 2025-12-18 | 17.73 | 17.89 | 17.60 | 17.65 | -0.56% | 2,226,700 |
| 2025-12-17 | 17.64 | 17.78 | 17.56 | 17.75 | +1.14% | 3,388,200 |
| 2025-12-16 | 17.73 | 17.83 | 17.53 | 17.55 | -1.79% | 3,916,200 |
| 2025-12-15 | 17.79 | 17.98 | 17.76 | 17.87 | +0.62% | 4,114,400 |
| 2025-12-12 | 17.71 | 17.83 | 17.54 | 17.76 | +0.91% | 2,941,200 |
| 2025-12-11 | 17.48 | 17.84 | 17.47 | 17.60 | +0.00% | 4,189,800 |
| 2025-12-10 | 17.48 | 17.62 | 17.33 | 17.60 | +1.27% | 3,271,000 |
| 2025-12-09 | 17.55 | 17.61 | 17.37 | 17.38 | -0.80% | 2,330,200 |
| 2025-12-08 | 17.64 | 17.71 | 17.45 | 17.52 | -1.18% | 3,509,200 |
| 2025-12-05 | 17.77 | 17.98 | 17.68 | 17.73 | -0.23% | 2,448,100 |
| 2025-12-04 | 17.78 | 17.85 | 17.72 | 17.77 | +0.34% | 1,743,600 |
| 2025-12-03 | 17.50 | 17.82 | 17.47 | 17.71 | +1.84% | 2,482,500 |
| 2025-12-02 | 17.54 | 17.64 | 17.39 | 17.39 | -0.57% | 3,101,500 |
| 2025-12-01 | 17.41 | 17.54 | 17.34 | 17.49 | +0.46% | 2,155,200 |
| 2025-11-28 | 17.39 | 17.52 | 17.30 | 17.41 | +0.40% | 2,187,100 |
| 2025-11-26 | 17.45 | 17.60 | 17.29 | 17.34 | -0.40% | 2,632,400 |
| 2025-11-25 | 17.24 | 17.45 | 17.20 | 17.41 | +1.34% | 1,916,500 |
| 2025-11-24 | 17.02 | 17.21 | 16.94 | 17.18 | +1.00% | 2,258,800 |
| 2025-11-21 | 16.96 | 17.12 | 16.88 | 17.01 | +0.12% | 3,945,700 |
| 2025-11-20 | 17.07 | 17.20 | 16.88 | 16.99 | +0.24% | 2,472,900 |
| 2025-11-19 | 16.84 | 17.11 | 16.73 | 16.95 | +0.30% | 1,537,500 |
| 2025-11-18 | 16.74 | 17.00 | 16.74 | 16.90 | +0.30% | 1,919,000 |
| 2025-11-17 | 16.96 | 17.10 | 16.82 | 16.85 | -0.53% | 1,667,800 |
| 2025-11-14 | 16.64 | 17.12 | 16.60 | 16.94 | +2.29% | 3,646,100 |
| 2025-11-13 | 16.54 | 16.81 | 16.50 | 16.56 | +0.30% | 1,799,900 |
| 2025-11-12 | 16.68 | 16.74 | 16.51 | 16.51 | -1.26% | 1,950,000 |
| 2025-11-11 | 16.70 | 16.76 | 16.58 | 16.72 | +0.30% | 1,350,700 |
| 2025-11-10 | 16.69 | 16.81 | 16.46 | 16.67 | +0.24% | 4,061,500 |
| 2025-11-07 | 16.36 | 16.64 | 16.35 | 16.63 | +1.28% | 2,553,400 |
| 2025-11-06 | 16.38 | 16.54 | 16.31 | 16.42 | +0.37% | 2,007,900 |
| 2025-11-05 | 16.32 | 16.76 | 16.00 | 16.36 | -0.43% | 4,551,200 |
| 2025-11-04 | 16.16 | 16.53 | 16.15 | 16.43 | +0.80% | 3,087,900 |
| 2025-11-03 | 16.39 | 16.43 | 16.18 | 16.30 | -0.91% | 2,829,900 |
| 2025-10-31 | 16.80 | 16.80 | 16.38 | 16.45 | -3.29% | 3,727,700 |
| 2025-10-30 | 16.97 | 17.16 | 16.87 | 17.01 | +0.65% | 4,075,500 |
| 2025-10-29 | 16.88 | 17.06 | 16.82 | 16.90 | +0.18% | 3,351,900 |
| 2025-10-28 | 16.84 | 17.01 | 16.77 | 16.87 | -0.24% | 4,411,600 |
| 2025-10-27 | 16.80 | 16.92 | 16.67 | 16.91 | +0.89% | 2,310,800 |
| 2025-10-24 | 16.85 | 16.86 | 16.69 | 16.76 | -0.36% | 2,999,300 |
| 2025-10-23 | 16.64 | 16.84 | 16.53 | 16.82 | +1.88% | 5,206,100 |
| 2025-10-22 | 16.56 | 16.60 | 16.37 | 16.51 | +0.24% | 3,649,300 |
| 2025-10-21 | 16.33 | 16.48 | 16.21 | 16.47 | +1.54% | 2,453,000 |
| 2025-10-20 | 15.95 | 16.24 | 15.93 | 16.22 | +1.88% | 2,686,900 |
| 2025-10-17 | 15.95 | 16.01 | 15.79 | 15.92 | +0.00% | 2,068,400 |
| 2025-10-16 | 16.15 | 16.20 | 15.85 | 15.92 | -1.06% | 2,081,700 |
| 2025-10-15 | 15.98 | 16.24 | 15.96 | 16.09 | +1.26% | 3,568,200 |
| 2025-10-14 | 15.92 | 16.01 | 15.69 | 15.89 | -0.44% | 3,518,100 |
| 2025-10-13 | 16.00 | 16.07 | 15.87 | 15.96 | +0.69% | 2,467,400 |
| 2025-10-10 | 16.20 | 16.27 | 15.84 | 15.85 | -1.98% | 3,403,900 |
| 2025-10-09 | 16.44 | 16.46 | 16.11 | 16.17 | -1.64% | 2,524,400 |
| 2025-10-08 | 16.77 | 16.77 | 16.39 | 16.44 | -1.38% | 3,382,900 |
| 2025-10-07 | 16.63 | 16.74 | 16.45 | 16.67 | -0.24% | 3,088,300 |
| 2025-10-06 | 16.91 | 16.95 | 16.70 | 16.71 | -0.65% | 2,320,800 |
| 2025-10-03 | 16.96 | 17.08 | 16.82 | 16.82 | -0.77% | 3,953,200 |
| 2025-10-02 | 17.04 | 17.14 | 16.86 | 16.95 | -0.53% | 3,310,200 |
| 2025-10-01 | 17.15 | 17.15 | 16.99 | 17.04 | -0.12% | 1,397,300 |
| 2025-09-30 | 17.15 | 17.29 | 16.95 | 17.06 | -1.33% | 3,269,000 |
| 2025-09-29 | 17.75 | 17.75 | 17.03 | 17.29 | -2.43% | 3,386,100 |
| 2025-09-26 | 17.62 | 17.88 | 17.56 | 17.72 | +0.17% | 7,539,500 |
| 2025-09-25 | 17.69 | 17.77 | 17.55 | 17.69 | -0.51% | 3,312,700 |
| 2025-09-24 | 17.25 | 17.78 | 17.20 | 17.78 | +3.55% | 3,542,500 |
| 2025-09-23 | 16.95 | 17.28 | 16.93 | 17.17 | +1.72% | 1,587,700 |
| 2025-09-22 | 17.05 | 17.05 | 16.84 | 16.88 | -0.82% | 2,275,300 |
| 2025-09-19 | 17.26 | 17.39 | 17.02 | 17.02 | -2.24% | 2,378,500 |
| 2025-09-18 | 17.42 | 17.45 | 17.31 | 17.41 | +0.00% | 1,502,600 |
| 2025-09-17 | 17.35 | 17.41 | 17.18 | 17.41 | +0.29% | 1,738,300 |
| 2025-09-16 | 17.46 | 17.48 | 17.29 | 17.36 | +0.40% | 1,935,800 |
| 2025-09-15 | 17.50 | 17.50 | 17.27 | 17.29 | -0.97% | 3,487,000 |
| 2025-09-12 | 17.35 | 17.47 | 17.31 | 17.46 | +0.63% | 2,028,400 |
| 2025-09-11 | 17.25 | 17.38 | 17.23 | 17.35 | -0.23% | 2,074,900 |
| 2025-09-10 | 17.30 | 17.49 | 17.21 | 17.39 | +0.81% | 2,266,300 |
| 2025-09-09 | 17.20 | 17.38 | 17.20 | 17.25 | +0.52% | 1,150,000 |
| 2025-09-08 | 17.28 | 17.30 | 17.01 | 17.16 | -0.35% | 2,165,900 |
| 2025-09-05 | 17.45 | 17.49 | 16.97 | 17.22 | -1.26% | 5,220,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+9.99%). Schwächster Monat: Apr (-3.81%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Plains All American Pipeline LP (PAA)?
25.72 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PAA?
25.97 im Hoch und 15.69 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Plains All American Pipeline LP?
Historisch war der stärkste Kalendermonat von PAA der Jan (Durchschnitt +9.99%), der schwächste der Apr (Durchschnitt -3.81%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.