Plains GP Holdings LP (PAGP) — 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 | 28.26 | 28.52 | 28.02 | 28.35 | -0.42% | 1,375,633 |
| 2026-09-01 | 28.70 | 28.70 | 28.30 | 28.47 | +0.89% | 1,524,279 |
| 2026-08-31 | 28.32 | 28.33 | 27.96 | 28.22 | +0.89% | 1,953,670 |
| 2026-08-28 | 28.08 | 28.23 | 27.95 | 27.97 | -0.21% | 1,866,557 |
| 2026-08-27 | 28.00 | 28.28 | 27.81 | 28.03 | -0.36% | 1,835,100 |
| 2026-08-26 | 27.11 | 28.15 | 27.00 | 28.13 | +3.57% | 1,830,600 |
| 2026-08-25 | 27.09 | 27.48 | 27.09 | 27.16 | -0.40% | 1,247,880 |
| 2026-08-24 | 26.72 | 27.39 | 26.67 | 27.27 | +1.60% | 1,472,436 |
| 2026-08-21 | 26.87 | 27.17 | 26.80 | 26.84 | +0.15% | 2,372,600 |
| 2026-08-20 | 26.41 | 26.85 | 26.27 | 26.80 | +2.68% | 1,429,400 |
| 2026-08-19 | 26.27 | 26.38 | 25.85 | 26.10 | -0.76% | 1,691,300 |
| 2026-08-18 | 25.98 | 26.36 | 25.98 | 26.30 | +1.98% | 1,640,500 |
| 2026-08-17 | 25.85 | 25.98 | 25.69 | 25.79 | -0.19% | 1,618,900 |
| 2026-08-14 | 25.58 | 25.88 | 25.48 | 25.84 | +1.37% | 1,934,800 |
| 2026-08-13 | 25.14 | 25.68 | 25.10 | 25.49 | +1.35% | 2,312,000 |
| 2026-08-12 | 24.92 | 25.30 | 24.92 | 25.15 | +0.16% | 878,100 |
| 2026-08-11 | 25.18 | 25.32 | 25.00 | 25.11 | -0.16% | 899,397 |
| 2026-08-10 | 24.84 | 25.23 | 24.83 | 25.15 | +1.66% | 1,214,474 |
| 2026-08-07 | 25.16 | 25.16 | 24.67 | 24.74 | -2.52% | 1,950,900 |
| 2026-08-06 | 25.55 | 25.56 | 25.23 | 25.38 | +1.20% | 1,430,700 |
| 2026-08-05 | 25.58 | 25.58 | 25.03 | 25.08 | -1.45% | 1,314,300 |
| 2026-08-04 | 25.66 | 25.74 | 25.23 | 25.45 | -2.12% | 2,832,700 |
| 2026-08-03 | 26.02 | 26.18 | 25.85 | 26.00 | -1.25% | 1,481,900 |
| 2026-07-31 | 26.18 | 26.38 | 25.87 | 26.33 | -0.98% | 1,932,000 |
| 2026-07-30 | 26.66 | 26.68 | 26.52 | 26.59 | -0.26% | 3,104,500 |
| 2026-07-29 | 26.35 | 26.78 | 26.35 | 26.66 | +1.48% | 1,989,300 |
| 2026-07-28 | 26.32 | 26.50 | 26.05 | 26.27 | +0.69% | 975,400 |
| 2026-07-27 | 26.00 | 26.30 | 25.94 | 26.09 | -1.36% | 1,379,400 |
| 2026-07-24 | 26.52 | 26.65 | 26.44 | 26.45 | -0.23% | 1,385,100 |
| 2026-07-23 | 26.50 | 26.54 | 26.28 | 26.51 | +1.14% | 1,355,700 |
| 2026-07-22 | 26.27 | 26.30 | 26.08 | 26.21 | +0.89% | 772,900 |
| 2026-07-21 | 25.93 | 26.21 | 25.80 | 25.98 | +0.19% | 1,283,100 |
| 2026-07-20 | 25.72 | 26.12 | 25.65 | 25.93 | +1.25% | 1,080,400 |
| 2026-07-17 | 25.77 | 25.80 | 25.52 | 25.61 | +0.51% | 960,900 |
| 2026-07-16 | 25.16 | 25.53 | 25.08 | 25.48 | +1.51% | 1,394,500 |
| 2026-07-15 | 25.44 | 25.48 | 25.08 | 25.10 | -0.83% | 966,100 |
| 2026-07-14 | 25.27 | 25.46 | 25.22 | 25.31 | +0.28% | 1,081,700 |
| 2026-07-13 | 25.06 | 25.40 | 24.97 | 25.24 | +1.98% | 1,910,800 |
| 2026-07-10 | 24.66 | 24.78 | 24.44 | 24.75 | +0.32% | 742,000 |
| 2026-07-09 | 24.85 | 25.03 | 24.54 | 24.67 | -1.12% | 899,400 |
| 2026-07-08 | 24.94 | 25.09 | 24.72 | 24.95 | +1.22% | 1,149,500 |
| 2026-07-07 | 24.33 | 24.90 | 24.33 | 24.65 | +1.99% | 1,497,600 |
| 2026-07-06 | 24.43 | 24.60 | 24.13 | 24.17 | -1.06% | 808,400 |
| 2026-07-02 | 24.30 | 24.51 | 24.11 | 24.43 | +1.20% | 704,500 |
| 2026-07-01 | 24.14 | 24.36 | 24.03 | 24.14 | -0.54% | 1,014,800 |
| 2026-06-30 | 24.09 | 24.43 | 24.09 | 24.27 | +0.71% | 1,517,200 |
| 2026-06-29 | 23.76 | 24.22 | 23.76 | 24.10 | +1.43% | 1,431,000 |
| 2026-06-26 | 23.42 | 23.84 | 23.42 | 23.76 | +0.98% | 1,291,900 |
| 2026-06-25 | 23.34 | 23.73 | 23.22 | 23.53 | +0.51% | 1,066,600 |
| 2026-06-24 | 23.56 | 23.68 | 23.31 | 23.41 | -1.76% | 1,255,900 |
| 2026-06-23 | 23.22 | 23.87 | 23.22 | 23.83 | +2.06% | 972,500 |
| 2026-06-22 | 23.27 | 23.55 | 23.05 | 23.35 | +0.43% | 986,400 |
| 2026-06-18 | 23.30 | 23.48 | 22.81 | 23.25 | -1.06% | 1,426,900 |
| 2026-06-17 | 23.74 | 23.79 | 23.42 | 23.50 | -0.80% | 1,260,600 |
| 2026-06-16 | 23.71 | 24.01 | 23.62 | 23.69 | -0.80% | 1,265,400 |
| 2026-06-15 | 23.84 | 24.10 | 23.69 | 23.88 | -2.05% | 1,845,700 |
| 2026-06-12 | 24.41 | 24.81 | 24.31 | 24.38 | -0.04% | 1,614,600 |
| 2026-06-11 | 24.80 | 24.93 | 24.29 | 24.39 | -0.97% | 2,399,700 |
| 2026-06-10 | 24.45 | 24.99 | 24.29 | 24.63 | +1.15% | 2,506,800 |
| 2026-06-09 | 24.64 | 24.67 | 24.25 | 24.35 | -1.14% | 1,560,200 |
| 2026-06-08 | 24.71 | 24.75 | 24.51 | 24.63 | +0.70% | 975,000 |
| 2026-06-05 | 24.77 | 24.77 | 24.44 | 24.46 | -1.33% | 1,695,200 |
| 2026-06-04 | 24.94 | 25.04 | 24.70 | 24.79 | -0.16% | 1,301,000 |
| 2026-06-03 | 25.09 | 25.17 | 24.82 | 24.83 | -0.28% | 654,300 |
| 2026-06-02 | 24.70 | 25.01 | 24.70 | 24.90 | +0.48% | 870,800 |
| 2026-06-01 | 24.54 | 25.05 | 24.46 | 24.78 | +1.77% | 1,126,600 |
| 2026-05-29 | 24.70 | 24.70 | 24.26 | 24.35 | -1.42% | 2,667,500 |
| 2026-05-28 | 24.95 | 25.06 | 24.65 | 24.70 | -0.72% | 1,200,700 |
| 2026-05-27 | 25.18 | 25.27 | 24.82 | 24.88 | -2.47% | 1,604,800 |
| 2026-05-26 | 25.87 | 25.87 | 25.45 | 25.51 | -1.70% | 1,811,400 |
| 2026-05-22 | 25.51 | 26.15 | 25.49 | 25.95 | +1.72% | 2,093,500 |
| 2026-05-21 | 25.37 | 25.78 | 25.20 | 25.51 | +1.55% | 2,417,400 |
| 2026-05-20 | 25.35 | 25.79 | 24.95 | 25.12 | -0.83% | 2,925,400 |
| 2026-05-19 | 24.98 | 25.36 | 24.70 | 25.33 | +1.85% | 1,793,500 |
| 2026-05-18 | 24.57 | 25.11 | 24.40 | 24.87 | +1.26% | 2,047,000 |
| 2026-05-15 | 24.27 | 24.72 | 24.08 | 24.56 | +1.82% | 2,676,200 |
| 2026-05-14 | 23.61 | 24.17 | 23.58 | 24.12 | +2.59% | 1,986,000 |
| 2026-05-13 | 23.52 | 23.60 | 23.21 | 23.51 | +0.21% | 971,800 |
| 2026-05-12 | 23.79 | 23.83 | 23.44 | 23.46 | -0.21% | 1,047,200 |
| 2026-05-11 | 23.95 | 23.95 | 22.94 | 23.51 | +1.38% | 1,483,800 |
| 2026-05-08 | 23.67 | 23.67 | 22.99 | 23.19 | -1.86% | 2,664,400 |
| 2026-05-07 | 23.39 | 23.68 | 23.29 | 23.63 | -0.04% | 1,788,800 |
| 2026-05-06 | 23.61 | 23.87 | 23.41 | 23.64 | -2.35% | 1,845,600 |
| 2026-05-05 | 24.21 | 24.30 | 23.83 | 24.21 | -0.08% | 1,573,700 |
| 2026-05-04 | 23.81 | 24.36 | 23.80 | 24.23 | +1.72% | 2,423,800 |
| 2026-05-01 | 23.92 | 24.02 | 23.65 | 23.82 | -2.58% | 1,618,300 |
| 2026-04-30 | 24.01 | 24.50 | 23.96 | 24.45 | +1.07% | 3,276,200 |
| 2026-04-29 | 23.97 | 24.24 | 23.77 | 24.19 | +1.85% | 2,293,200 |
| 2026-04-28 | 23.75 | 23.81 | 23.52 | 23.75 | +1.54% | 2,569,000 |
| 2026-04-27 | 23.31 | 23.46 | 23.19 | 23.39 | +1.04% | 1,337,900 |
| 2026-04-24 | 23.03 | 23.17 | 22.90 | 23.15 | +0.09% | 1,317,800 |
| 2026-04-23 | 23.43 | 23.43 | 22.91 | 23.13 | +0.83% | 1,399,400 |
| 2026-04-22 | 22.97 | 23.08 | 22.92 | 22.94 | +0.44% | 1,156,400 |
| 2026-04-21 | 22.73 | 22.95 | 22.70 | 22.84 | +0.66% | 1,218,900 |
| 2026-04-20 | 22.69 | 22.77 | 22.50 | 22.69 | +0.00% | 1,949,700 |
| 2026-04-17 | 22.99 | 23.01 | 22.60 | 22.69 | -2.70% | 2,990,100 |
| 2026-04-16 | 23.26 | 23.61 | 23.26 | 23.32 | +0.00% | 891,100 |
| 2026-04-15 | 23.30 | 23.38 | 23.12 | 23.32 | -0.17% | 1,034,400 |
| 2026-04-14 | 23.40 | 23.55 | 23.20 | 23.36 | -0.93% | 3,081,600 |
| 2026-04-13 | 23.78 | 23.88 | 23.41 | 23.58 | +0.00% | 1,258,800 |
| 2026-04-10 | 23.61 | 23.94 | 23.55 | 23.58 | -0.13% | 938,600 |
| 2026-04-09 | 23.55 | 23.97 | 23.46 | 23.61 | +0.51% | 2,340,900 |
| 2026-04-08 | 23.21 | 23.56 | 23.16 | 23.49 | -2.77% | 4,028,000 |
| 2026-04-07 | 23.91 | 24.30 | 23.79 | 24.16 | +1.43% | 1,097,400 |
| 2026-04-06 | 23.99 | 24.28 | 23.75 | 23.82 | -1.00% | 1,748,200 |
| 2026-04-02 | 24.02 | 24.15 | 23.87 | 24.06 | +1.43% | 2,018,900 |
| 2026-04-01 | 23.97 | 24.09 | 23.51 | 23.72 | -2.31% | 2,062,700 |
| 2026-03-31 | 24.39 | 24.65 | 24.01 | 24.28 | -0.57% | 2,026,700 |
| 2026-03-30 | 24.68 | 24.70 | 24.31 | 24.42 | -0.16% | 1,555,900 |
| 2026-03-27 | 24.50 | 24.76 | 24.42 | 24.46 | +0.08% | 1,782,100 |
| 2026-03-26 | 24.14 | 24.49 | 24.04 | 24.44 | +1.54% | 1,743,900 |
| 2026-03-25 | 24.00 | 24.14 | 23.80 | 24.07 | -0.29% | 1,491,800 |
| 2026-03-24 | 24.00 | 24.34 | 23.84 | 24.14 | +1.64% | 2,541,800 |
| 2026-03-23 | 23.24 | 23.97 | 23.24 | 23.75 | +0.34% | 1,460,200 |
| 2026-03-20 | 23.84 | 24.04 | 23.64 | 23.67 | -0.17% | 1,974,100 |
| 2026-03-19 | 23.49 | 23.89 | 23.44 | 23.71 | +1.63% | 2,529,300 |
| 2026-03-18 | 23.60 | 23.60 | 23.27 | 23.33 | -0.30% | 1,804,000 |
| 2026-03-17 | 23.24 | 23.51 | 23.22 | 23.40 | +1.39% | 1,727,800 |
| 2026-03-16 | 23.16 | 23.18 | 22.93 | 23.08 | -0.17% | 1,840,300 |
| 2026-03-13 | 22.97 | 23.17 | 22.87 | 23.12 | +0.35% | 2,282,900 |
| 2026-03-12 | 23.58 | 23.60 | 23.01 | 23.04 | -1.62% | 1,509,900 |
| 2026-03-11 | 22.89 | 23.44 | 22.85 | 23.42 | +2.23% | 1,542,100 |
| 2026-03-10 | 23.48 | 23.59 | 22.88 | 22.91 | -2.88% | 3,441,500 |
| 2026-03-09 | 23.96 | 23.99 | 23.54 | 23.59 | -0.88% | 2,460,500 |
| 2026-03-06 | 23.98 | 24.00 | 23.70 | 23.80 | +0.42% | 2,563,500 |
| 2026-03-05 | 23.53 | 23.72 | 23.43 | 23.70 | +1.07% | 2,268,500 |
| 2026-03-04 | 22.92 | 23.51 | 22.91 | 23.45 | +1.60% | 1,819,300 |
| 2026-03-03 | 23.19 | 23.22 | 22.85 | 23.08 | +0.48% | 2,350,600 |
| 2026-03-02 | 22.93 | 23.06 | 22.64 | 22.97 | +1.91% | 1,930,000 |
| 2026-02-27 | 22.35 | 22.55 | 22.17 | 22.54 | +1.53% | 2,629,000 |
| 2026-02-26 | 21.94 | 22.25 | 21.82 | 22.20 | +1.19% | 2,299,100 |
| 2026-02-25 | 22.05 | 22.06 | 21.79 | 21.94 | -0.36% | 1,057,000 |
| 2026-02-24 | 22.19 | 22.29 | 21.88 | 22.02 | -0.94% | 1,305,900 |
| 2026-02-23 | 22.31 | 22.43 | 22.10 | 22.23 | -0.18% | 1,112,500 |
| 2026-02-20 | 22.00 | 22.28 | 22.00 | 22.27 | +0.86% | 1,919,100 |
| 2026-02-19 | 22.05 | 22.15 | 21.97 | 22.08 | +0.59% | 2,247,300 |
| 2026-02-18 | 21.98 | 22.09 | 21.88 | 21.95 | +0.60% | 1,779,100 |
| 2026-02-17 | 21.73 | 21.86 | 21.57 | 21.82 | +1.07% | 2,319,800 |
| 2026-02-13 | 21.17 | 21.61 | 21.11 | 21.59 | +1.74% | 2,677,700 |
| 2026-02-12 | 21.26 | 21.57 | 21.14 | 21.22 | +0.19% | 2,670,600 |
| 2026-02-11 | 21.05 | 21.27 | 20.96 | 21.18 | +1.49% | 1,605,100 |
| 2026-02-10 | 20.88 | 20.92 | 20.65 | 20.87 | +0.87% | 1,204,800 |
| 2026-02-09 | 20.74 | 20.76 | 20.34 | 20.69 | -0.10% | 2,372,900 |
| 2026-02-06 | 20.85 | 21.19 | 20.56 | 20.71 | -2.27% | 3,693,700 |
| 2026-02-05 | 20.93 | 21.21 | 20.85 | 21.19 | +0.43% | 2,072,700 |
| 2026-02-04 | 21.18 | 21.23 | 20.88 | 21.10 | -0.05% | 2,867,400 |
| 2026-02-03 | 20.64 | 21.15 | 20.63 | 21.11 | +2.68% | 2,822,200 |
| 2026-02-02 | 20.22 | 20.63 | 20.12 | 20.56 | +0.39% | 2,509,700 |
| 2026-01-30 | 20.23 | 20.51 | 20.08 | 20.48 | -1.63% | 2,603,700 |
| 2026-01-29 | 21.08 | 21.19 | 20.77 | 20.82 | -0.19% | 2,675,400 |
| 2026-01-28 | 20.67 | 20.96 | 20.67 | 20.86 | +0.72% | 1,810,900 |
| 2026-01-27 | 20.42 | 20.79 | 20.42 | 20.71 | +1.42% | 2,373,900 |
| 2026-01-26 | 20.39 | 20.50 | 20.20 | 20.42 | +0.44% | 1,714,300 |
| 2026-01-23 | 20.50 | 20.75 | 20.31 | 20.33 | +0.05% | 1,955,700 |
| 2026-01-22 | 20.27 | 20.39 | 20.19 | 20.32 | +0.25% | 955,700 |
| 2026-01-21 | 20.48 | 20.61 | 20.21 | 20.27 | -0.05% | 1,734,300 |
| 2026-01-20 | 20.59 | 20.68 | 20.23 | 20.28 | -1.31% | 2,148,900 |
| 2026-01-16 | 20.21 | 20.62 | 20.21 | 20.55 | +1.88% | 1,879,500 |
| 2026-01-15 | 20.13 | 20.28 | 20.03 | 20.17 | -0.40% | 1,221,500 |
| 2026-01-14 | 20.20 | 20.40 | 20.10 | 20.25 | +0.40% | 1,777,100 |
| 2026-01-13 | 20.11 | 20.25 | 20.01 | 20.17 | +0.80% | 1,876,200 |
| 2026-01-12 | 19.87 | 20.13 | 19.87 | 20.01 | +0.91% | 2,749,400 |
| 2026-01-09 | 19.65 | 19.85 | 19.65 | 19.83 | +1.12% | 1,661,300 |
| 2026-01-08 | 19.31 | 19.67 | 19.26 | 19.61 | +2.14% | 2,090,400 |
| 2026-01-07 | 19.31 | 19.39 | 19.16 | 19.20 | -0.26% | 1,492,300 |
| 2026-01-06 | 19.60 | 19.62 | 19.21 | 19.25 | -1.33% | 2,662,000 |
| 2026-01-05 | 19.73 | 19.73 | 19.09 | 19.51 | +0.52% | 1,872,500 |
| 2026-01-02 | 19.12 | 19.46 | 19.07 | 19.41 | +1.41% | 1,872,300 |
| 2025-12-31 | 19.10 | 19.23 | 19.00 | 19.14 | +0.47% | 1,381,600 |
| 2025-12-30 | 18.82 | 19.08 | 18.82 | 19.05 | +1.33% | 1,183,600 |
| 2025-12-29 | 18.88 | 18.96 | 18.79 | 18.80 | -0.11% | 1,678,100 |
| 2025-12-26 | 18.94 | 18.95 | 18.71 | 18.82 | -0.32% | 812,000 |
| 2025-12-24 | 18.92 | 18.98 | 18.87 | 18.88 | -0.21% | 718,600 |
| 2025-12-23 | 18.84 | 19.01 | 18.79 | 18.92 | +0.80% | 1,903,500 |
| 2025-12-22 | 18.84 | 18.85 | 18.53 | 18.77 | +0.37% | 1,077,900 |
| 2025-12-19 | 18.77 | 18.84 | 18.68 | 18.70 | -0.27% | 1,302,500 |
| 2025-12-18 | 18.89 | 18.98 | 18.68 | 18.75 | -0.74% | 1,495,500 |
| 2025-12-17 | 18.71 | 18.90 | 18.69 | 18.89 | +1.12% | 1,261,900 |
| 2025-12-16 | 18.89 | 19.03 | 18.67 | 18.68 | -1.89% | 1,846,600 |
| 2025-12-15 | 18.88 | 19.14 | 18.86 | 19.04 | +1.06% | 2,160,600 |
| 2025-12-12 | 18.81 | 18.94 | 18.71 | 18.84 | +0.48% | 1,664,400 |
| 2025-12-11 | 18.71 | 18.94 | 18.60 | 18.75 | +0.21% | 1,737,900 |
| 2025-12-10 | 18.61 | 18.72 | 18.48 | 18.71 | +0.86% | 977,000 |
| 2025-12-09 | 18.69 | 18.80 | 18.53 | 18.55 | -0.64% | 1,358,800 |
| 2025-12-08 | 18.83 | 18.88 | 18.62 | 18.67 | -1.16% | 1,259,900 |
| 2025-12-05 | 19.00 | 19.12 | 18.84 | 18.89 | -0.05% | 1,641,300 |
| 2025-12-04 | 18.87 | 19.02 | 18.87 | 18.90 | +0.16% | 1,051,300 |
| 2025-12-03 | 18.72 | 18.96 | 18.65 | 18.87 | +1.45% | 1,451,800 |
| 2025-12-02 | 18.72 | 18.80 | 18.60 | 18.60 | -0.32% | 1,128,500 |
| 2025-12-01 | 18.53 | 18.70 | 18.50 | 18.66 | +0.65% | 1,368,800 |
| 2025-11-28 | 18.53 | 18.66 | 18.48 | 18.54 | +0.32% | 1,045,000 |
| 2025-11-26 | 18.52 | 18.69 | 18.44 | 18.48 | +0.11% | 1,166,400 |
| 2025-11-25 | 18.25 | 18.57 | 18.24 | 18.46 | +1.48% | 2,272,200 |
| 2025-11-24 | 17.95 | 18.25 | 17.89 | 18.19 | +1.00% | 1,660,700 |
| 2025-11-21 | 18.00 | 18.07 | 17.86 | 18.01 | +0.11% | 845,700 |
| 2025-11-20 | 17.90 | 18.14 | 17.79 | 17.99 | +0.67% | 1,856,800 |
| 2025-11-19 | 17.75 | 18.09 | 17.62 | 17.87 | +0.11% | 1,266,100 |
| 2025-11-18 | 17.65 | 17.88 | 17.65 | 17.85 | +0.51% | 1,028,100 |
| 2025-11-17 | 17.83 | 17.97 | 17.68 | 17.76 | -0.56% | 1,019,800 |
| 2025-11-14 | 17.63 | 17.97 | 17.51 | 17.86 | +2.00% | 986,500 |
| 2025-11-13 | 17.49 | 17.72 | 17.42 | 17.51 | +0.34% | 656,100 |
| 2025-11-12 | 17.60 | 17.65 | 17.42 | 17.45 | -1.08% | 1,136,800 |
| 2025-11-11 | 17.70 | 17.72 | 17.53 | 17.64 | +0.06% | 677,000 |
| 2025-11-10 | 17.60 | 17.71 | 17.35 | 17.63 | +0.63% | 1,379,000 |
| 2025-11-07 | 17.29 | 17.54 | 17.21 | 17.52 | +1.57% | 1,333,400 |
| 2025-11-06 | 17.33 | 17.40 | 17.18 | 17.25 | +0.35% | 1,751,300 |
| 2025-11-05 | 17.20 | 17.60 | 16.89 | 17.19 | -0.87% | 3,060,100 |
| 2025-11-04 | 17.07 | 17.39 | 16.95 | 17.34 | +0.99% | 1,460,700 |
| 2025-11-03 | 17.19 | 17.27 | 17.00 | 17.17 | -0.58% | 1,487,700 |
| 2025-10-31 | 17.41 | 17.49 | 17.19 | 17.27 | -2.65% | 1,255,700 |
| 2025-10-30 | 17.69 | 17.90 | 17.67 | 17.74 | +0.34% | 1,474,200 |
| 2025-10-29 | 17.75 | 17.88 | 17.66 | 17.68 | +0.06% | 1,368,900 |
| 2025-10-28 | 17.63 | 17.78 | 17.58 | 17.67 | -0.28% | 1,687,700 |
| 2025-10-27 | 17.63 | 17.75 | 17.52 | 17.72 | +0.51% | 2,110,000 |
| 2025-10-24 | 17.77 | 17.80 | 17.56 | 17.63 | -1.01% | 1,289,100 |
| 2025-10-23 | 17.66 | 17.84 | 17.47 | 17.81 | +2.00% | 3,385,000 |
| 2025-10-22 | 17.45 | 17.49 | 17.22 | 17.46 | +0.46% | 1,085,800 |
| 2025-10-21 | 17.21 | 17.46 | 17.15 | 17.38 | +1.70% | 1,306,700 |
| 2025-10-20 | 16.97 | 17.14 | 16.93 | 17.09 | +1.18% | 1,014,400 |
| 2025-10-17 | 16.92 | 17.02 | 16.82 | 16.89 | -0.30% | 1,010,700 |
| 2025-10-16 | 17.24 | 17.24 | 16.84 | 16.94 | -1.22% | 1,273,900 |
| 2025-10-15 | 17.00 | 17.23 | 17.00 | 17.15 | +1.60% | 1,276,800 |
| 2025-10-14 | 16.90 | 16.98 | 16.68 | 16.88 | -0.71% | 1,245,900 |
| 2025-10-13 | 17.00 | 17.11 | 16.85 | 17.00 | +0.89% | 1,358,100 |
| 2025-10-10 | 17.20 | 17.22 | 16.82 | 16.85 | -2.09% | 2,223,900 |
| 2025-10-09 | 17.59 | 17.62 | 17.11 | 17.21 | -2.22% | 2,209,000 |
| 2025-10-08 | 17.82 | 17.88 | 17.58 | 17.60 | -1.35% | 1,125,200 |
| 2025-10-07 | 17.92 | 17.95 | 17.64 | 17.84 | -0.50% | 1,166,300 |
| 2025-10-06 | 18.09 | 18.13 | 17.92 | 17.93 | -0.77% | 942,700 |
| 2025-10-03 | 18.21 | 18.25 | 18.05 | 18.07 | -0.77% | 1,220,200 |
| 2025-10-02 | 18.22 | 18.38 | 18.11 | 18.21 | -0.49% | 888,200 |
| 2025-10-01 | 18.28 | 18.36 | 18.20 | 18.30 | +0.33% | 694,700 |
| 2025-09-30 | 18.31 | 18.42 | 18.09 | 18.24 | -0.76% | 1,574,200 |
| 2025-09-29 | 18.78 | 18.82 | 18.20 | 18.38 | -2.44% | 1,517,900 |
| 2025-09-26 | 18.88 | 19.04 | 18.72 | 18.84 | +0.21% | 589,900 |
| 2025-09-25 | 18.87 | 18.93 | 18.71 | 18.80 | -0.69% | 902,100 |
| 2025-09-24 | 18.44 | 18.97 | 18.44 | 18.93 | +2.71% | 1,370,200 |
| 2025-09-23 | 18.15 | 18.46 | 18.12 | 18.43 | +1.71% | 825,100 |
| 2025-09-22 | 18.25 | 18.27 | 18.10 | 18.12 | -0.88% | 1,022,000 |
| 2025-09-19 | 18.52 | 18.53 | 18.26 | 18.28 | -1.56% | 973,000 |
| 2025-09-18 | 18.62 | 18.74 | 18.54 | 18.57 | -0.48% | 747,500 |
| 2025-09-17 | 18.63 | 18.70 | 18.42 | 18.66 | -0.05% | 1,010,100 |
| 2025-09-16 | 18.61 | 18.73 | 18.52 | 18.67 | +0.38% | 968,200 |
| 2025-09-15 | 18.72 | 18.76 | 18.54 | 18.60 | -0.53% | 846,700 |
| 2025-09-12 | 18.65 | 18.80 | 18.60 | 18.70 | +0.32% | 1,562,700 |
| 2025-09-11 | 18.51 | 18.66 | 18.40 | 18.64 | +0.32% | 1,242,500 |
| 2025-09-10 | 18.52 | 18.74 | 18.50 | 18.58 | +0.38% | 955,100 |
| 2025-09-09 | 18.41 | 18.65 | 18.41 | 18.51 | +0.54% | 722,600 |
| 2025-09-08 | 18.45 | 18.47 | 18.21 | 18.41 | -0.05% | 1,327,000 |
| 2025-09-05 | 18.72 | 18.78 | 18.25 | 18.42 | -1.76% | 1,992,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+9.86%). Schwächster Monat: Okt (-5.63%). 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 GP Holdings LP (PAGP)?
28.35 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PAGP?
28.70 im Hoch und 16.68 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Plains GP Holdings LP?
Historisch war der stärkste Kalendermonat von PAGP der Jan (Durchschnitt +9.86%), der schwächste der Okt (Durchschnitt -5.63%) — 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.