Plains All American Pipeline LP (PAA)

PAA
🏛️ Vereinigte Staaten →
17.29
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 11.65 11.77 11.54 11.76 2.7M
2022-12-29 11.44 11.73 11.41 11.72 2.0M
2022-12-28 11.70 11.76 11.44 11.53 3.3M
2022-12-27 11.71 11.80 11.66 11.76 2.9M
2022-12-23 11.39 11.74 11.37 11.71 3.4M
2022-12-22 11.48 11.53 11.16 11.35 4.8M
2022-12-21 11.46 11.57 11.39 11.54 3.6M
2022-12-20 11.39 11.50 11.30 11.35 3.2M
2022-12-19 11.54 11.67 11.33 11.42 5.5M
2022-12-16 11.51 11.56 11.32 11.55 13.0M
2022-12-15 11.65 11.71 11.49 11.69 7.3M
2022-12-14 11.91 11.91 11.53 11.75 4.6M
2022-12-13 11.83 11.94 11.66 11.86 4.5M
2022-12-12 11.49 11.74 11.41 11.72 5.0M
2022-12-09 11.65 11.73 11.38 11.44 5.5M
2022-12-08 11.93 12.00 11.69 11.70 4.6M
2022-12-07 11.90 11.98 11.74 11.78 4.2M
2022-12-06 12.17 12.32 11.87 11.93 6.9M
2022-12-05 12.29 12.37 12.06 12.17 5.9M
2022-12-02 12.15 12.26 12.13 12.24 3.0M
2022-12-01 12.43 12.56 12.21 12.22 6.0M
2022-11-30 12.42 12.52 12.23 12.42 7.1M
2022-11-29 12.25 12.43 12.17 12.41 4.3M
2022-11-28 12.05 12.19 11.98 12.11 3.5M
2022-11-25 12.30 12.37 12.24 12.27 1.7M
2022-11-23 12.26 12.33 12.17 12.27 2.8M
2022-11-22 12.23 12.51 12.13 12.42 3.2M
2022-11-21 12.02 12.17 11.78 12.15 6.4M
2022-11-18 12.00 12.34 11.95 12.34 2.6M
2022-11-17 12.01 12.22 11.93 12.18 6.2M
2022-11-16 12.40 12.41 12.04 12.19 3.6M
2022-11-15 12.29 12.75 12.24 12.31 5.5M
2022-11-14 12.29 12.55 12.23 12.23 5.3M
2022-11-11 12.58 12.62 12.27 12.32 6.4M
2022-11-10 12.42 12.46 12.26 12.42 4.5M
2022-11-09 12.53 12.53 12.16 12.19 7.7M
2022-11-08 12.65 12.70 12.54 12.61 4.0M
2022-11-07 12.65 12.65 12.47 12.60 3.3M
2022-11-04 12.62 12.72 12.46 12.50 5.2M
2022-11-03 12.12 12.70 12.10 12.42 7.0M
2022-11-02 12.21 12.31 12.09 12.09 7.0M
2022-11-01 12.06 12.34 12.06 12.23 8.7M
2022-10-31 11.88 12.06 11.81 11.97 6.4M
2022-10-28 11.92 12.02 11.67 11.88 7.0M
2022-10-27 12.00 12.23 12.00 12.10 4.7M
2022-10-26 11.93 11.99 11.75 11.95 6.4M
2022-10-25 11.83 11.89 11.72 11.86 4.7M
2022-10-24 11.86 11.96 11.79 11.83 4.1M
2022-10-21 11.77 11.88 11.59 11.80 4.4M
2022-10-20 11.87 11.90 11.65 11.67 4.7M
2022-10-19 11.57 11.79 11.57 11.71 3.5M
2022-10-18 11.41 11.67 11.40 11.67 15.4M
2022-10-17 11.26 11.46 11.20 11.38 4.6M
2022-10-14 11.27 11.34 11.07 11.07 3.9M
2022-10-13 10.97 11.41 10.88 11.32 5.5M
2022-10-12 11.09 11.20 11.00 11.12 5.6M
2022-10-11 10.80 11.26 10.68 11.15 6.0M
2022-10-10 11.10 11.29 10.89 10.91 4.5M
2022-10-07 11.30 11.31 11.08 11.12 2.9M
2022-10-06 11.27 11.45 11.13 11.26 4.3M
2022-10-05 11.28 11.43 10.98 11.34 6.2M
2022-10-04 11.02 11.37 10.99 11.33 3.5M
2022-10-03 10.89 11.04 10.80 10.93 5.7M
2022-09-30 10.49 10.73 10.40 10.52 4.5M
2022-09-29 10.51 10.56 10.19 10.54 8.7M
2022-09-28 10.28 10.63 10.23 10.61 4.3M
2022-09-27 10.36 10.55 10.17 10.21 10.1M
2022-09-26 10.53 10.61 10.18 10.18 6.5M
2022-09-23 11.17 11.17 10.41 10.65 9.4M
2022-09-22 11.92 11.94 11.39 11.43 6.0M
2022-09-21 12.04 12.10 11.75 11.75 4.3M
2022-09-20 11.90 11.90 11.71 11.88 3.5M
2022-09-19 11.61 11.94 11.53 11.92 2.7M
2022-09-16 12.20 12.20 11.76 11.85 8.3M
2022-09-15 12.14 12.45 12.12 12.28 7.5M
2022-09-14 12.00 12.38 11.98 12.36 6.7M
2022-09-13 11.89 12.07 11.86 11.88 5.4M
2022-09-12 12.00 12.15 11.95 12.11 4.0M
2022-09-09 11.82 12.00 11.78 11.95 4.2M
2022-09-08 11.56 11.67 11.40 11.65 3.8M
2022-09-07 11.51 11.59 11.37 11.56 4.8M
2022-09-06 11.93 12.02 11.61 11.66 7.3M
2022-09-02 11.83 11.95 11.57 11.84 2.4M
2022-09-01 11.59 11.69 11.46 11.60 3.1M
2022-08-31 11.62 11.89 11.53 11.75 5.2M
2022-08-30 12.15 12.15 11.81 11.83 5.5M
2022-08-29 12.25 12.57 12.16 12.27 5.9M
2022-08-26 12.32 12.44 12.20 12.26 5.0M
2022-08-25 12.34 12.35 12.11 12.35 5.9M
2022-08-24 12.18 12.37 12.15 12.27 4.4M
2022-08-23 11.64 12.38 11.63 12.17 5.7M
2022-08-22 11.72 11.75 11.49 11.63 1.9M
2022-08-19 11.76 11.90 11.66 11.70 2.2M
2022-08-18 11.63 11.92 11.60 11.90 2.4M
2022-08-17 11.67 11.73 11.44 11.51 3.5M
2022-08-16 11.71 11.74 11.60 11.71 2.8M
2022-08-15 11.54 11.62 11.36 11.57 6.8M
2022-08-12 11.61 11.73 11.50 11.66 4.3M
2022-08-11 11.44 11.67 11.42 11.56 4.4M
2022-08-10 11.30 11.40 11.11 11.28 3.2M
2022-08-09 11.13 11.32 11.06 11.24 3.8M
2022-08-08 11.22 11.30 10.95 11.10 5.4M
2022-08-05 10.85 11.35 10.72 11.20 6.0M
2022-08-04 11.12 11.25 10.88 11.01 8.5M
2022-08-03 10.91 10.98 10.81 10.88 4.0M
2022-08-02 10.96 11.10 10.72 10.87 4.9M
2022-08-01 10.84 11.00 10.67 10.97 5.3M
2022-07-29 11.08 11.24 11.01 11.04 11.9M
2022-07-28 10.76 11.02 10.65 11.00 7.5M
2022-07-27 10.82 11.10 10.72 11.00 7.5M
2022-07-26 10.91 11.04 10.70 10.76 3.6M
2022-07-25 10.62 10.88 10.56 10.83 3.0M
2022-07-22 10.64 10.89 10.45 10.51 2.8M
2022-07-21 10.64 10.72 10.46 10.70 2.3M
2022-07-20 10.68 10.90 10.54 10.88 3.3M
2022-07-19 10.59 10.78 10.48 10.74 3.8M
2022-07-18 10.35 10.49 10.32 10.43 3.5M
2022-07-15 10.13 10.16 9.87 10.12 2.4M
2022-07-14 9.88 9.90 9.48 9.85 4.1M
2022-07-13 9.79 10.06 9.74 10.04 3.0M
2022-07-12 9.96 10.07 9.79 9.91 2.9M
2022-07-11 10.02 10.26 9.93 10.16 4.0M
2022-07-08 10.08 10.34 10.02 10.18 5.6M
2022-07-07 9.81 10.10 9.81 9.97 4.0M
2022-07-06 9.63 9.72 9.10 9.59 5.0M
2022-07-05 9.91 9.96 9.31 9.68 6.8M
2022-07-01 9.86 10.12 9.60 10.10 4.6M
2022-06-30 9.78 9.96 9.72 9.82 4.6M
2022-06-29 10.13 10.24 9.88 9.94 5.5M
2022-06-28 10.31 10.49 9.98 10.07 5.8M
2022-06-27 10.16 10.23 9.99 10.13 5.5M
2022-06-24 9.70 10.01 9.70 9.92 5.6M
2022-06-23 9.87 9.94 9.46 9.59 6.0M
2022-06-22 9.73 9.92 9.71 9.76 7.6M
2022-06-21 9.97 10.26 9.88 10.18 6.2M
2022-06-17 10.09 10.18 9.54 9.71 13.7M
2022-06-16 10.25 10.35 10.03 10.06 11.2M
2022-06-15 10.74 10.84 10.37 10.43 5.8M
2022-06-14 10.96 11.08 10.60 10.64 5.4M
2022-06-13 11.15 11.21 10.73 10.76 6.4M
2022-06-10 11.62 11.70 11.37 11.43 3.6M
2022-06-09 11.66 11.81 11.60 11.78 2.9M
2022-06-08 12.00 12.00 11.65 11.72 3.8M
2022-06-07 11.68 11.98 11.61 11.98 4.0M
2022-06-06 11.88 11.93 11.72 11.76 3.5M
2022-06-03 11.74 11.98 11.66 11.86 5.8M
2022-06-02 11.62 11.83 11.56 11.74 3.1M
2022-06-01 11.45 11.86 11.39 11.71 6.1M
2022-05-31 11.63 11.65 11.34 11.39 6.2M
2022-05-27 11.39 11.64 11.23 11.48 3.6M
2022-05-26 11.25 11.38 11.17 11.32 4.1M
2022-05-25 10.90 11.21 10.86 11.20 4.2M
2022-05-24 10.92 10.99 10.71 10.90 3.2M
2022-05-23 10.90 11.08 10.80 11.05 5.7M
2022-05-20 10.92 10.93 10.63 10.80 2.8M
2022-05-19 10.72 10.93 10.63 10.82 4.4M
2022-05-18 11.01 11.07 10.72 10.91 4.6M
2022-05-17 10.80 11.00 10.72 10.97 3.3M
2022-05-16 10.59 10.79 10.50 10.71 3.8M
2022-05-13 10.36 10.63 10.36 10.52 4.9M
2022-05-12 10.32 10.37 10.05 10.21 6.8M
2022-05-11 10.54 10.77 10.21 10.24 5.6M
2022-05-10 10.52 10.67 10.07 10.37 7.5M
2022-05-09 10.76 10.84 10.32 10.40 10.2M
2022-05-06 10.96 11.03 10.74 10.92 3.6M
2022-05-05 10.91 11.31 10.74 10.93 9.2M
2022-05-04 10.88 11.11 10.65 11.11 4.8M
2022-05-03 10.40 10.76 10.39 10.72 4.1M
2022-05-02 10.31 10.47 10.18 10.39 4.9M
2022-04-29 10.75 10.80 10.32 10.36 5.1M
2022-04-28 10.59 10.78 10.34 10.70 4.2M
2022-04-27 10.82 10.84 10.60 10.72 4.9M
2022-04-26 10.57 10.89 10.47 10.70 6.0M
2022-04-25 11.00 11.00 10.22 10.53 14.5M
2022-04-22 11.38 11.38 10.98 11.10 5.8M
2022-04-21 11.55 11.55 11.30 11.35 4.1M
2022-04-20 11.47 11.53 11.30 11.44 2.9M
2022-04-19 11.18 11.43 11.13 11.32 3.5M
2022-04-18 11.22 11.34 11.14 11.25 3.5M
2022-04-14 11.25 11.31 11.14 11.16 2.9M
2022-04-13 11.41 11.47 11.13 11.31 3.9M
2022-04-12 11.15 11.37 11.13 11.30 5.1M
2022-04-11 11.05 11.13 10.86 10.98 3.4M
2022-04-08 11.10 11.19 10.87 11.15 4.9M
2022-04-07 10.99 11.16 10.71 11.10 5.5M
2022-04-06 10.83 10.99 10.72 10.89 4.7M
2022-04-05 10.96 11.08 10.69 10.79 6.0M
2022-04-04 11.05 11.08 10.80 10.99 4.8M
2022-04-01 10.77 10.99 10.77 10.89 4.6M
2022-03-31 10.75 11.03 10.63 10.76 5.1M
2022-03-30 10.98 11.12 10.76 10.83 3.9M
2022-03-29 10.82 10.95 10.67 10.91 5.5M
2022-03-28 11.31 11.31 10.77 10.92 6.6M
2022-03-25 11.06 11.36 11.02 11.33 4.3M
2022-03-24 10.82 11.11 10.82 11.06 3.2M
2022-03-23 10.83 10.95 10.76 10.84 3.2M
2022-03-22 10.89 10.90 10.60 10.71 5.0M
2022-03-21 10.72 10.96 10.69 10.85 5.4M
2022-03-18 10.76 10.78 10.46 10.52 8.3M
2022-03-17 10.71 10.83 10.58 10.77 3.8M
2022-03-16 10.59 10.71 10.40 10.54 5.5M
2022-03-15 10.37 10.60 10.19 10.58 5.5M
2022-03-14 10.75 10.75 10.31 10.55 7.6M
2022-03-11 11.24 11.35 10.77 10.80 4.7M
2022-03-10 10.82 11.26 10.82 11.20 5.6M
2022-03-09 11.16 11.20 10.71 10.83 6.9M
2022-03-08 11.00 11.78 10.98 11.31 19.6M
2022-03-07 11.01 11.42 10.70 10.83 7.5M
2022-03-04 10.90 10.93 10.68 10.86 4.2M
2022-03-03 10.83 11.01 10.77 10.88 6.4M
2022-03-02 10.77 11.01 10.69 10.98 6.4M
2022-03-01 10.55 10.66 10.41 10.61 4.6M
2022-02-28 10.22 10.58 10.12 10.57 11.6M
2022-02-25 10.05 10.21 9.98 10.16 7.0M
2022-02-24 10.16 10.25 9.63 9.99 9.8M
2022-02-23 10.06 10.14 9.79 10.11 7.5M
2022-02-22 10.15 10.30 9.75 9.95 8.4M
2022-02-18 10.08 10.25 10.02 10.13 5.8M
2022-02-17 10.52 10.53 10.17 10.20 6.6M
2022-02-16 10.64 10.90 10.50 10.51 4.9M
2022-02-15 10.58 10.70 10.41 10.63 5.7M
2022-02-14 10.91 10.91 10.62 10.69 5.8M
2022-02-11 10.77 11.00 10.68 10.81 9.5M
2022-02-10 11.15 11.22 10.47 10.56 16.3M
2022-02-09 11.67 11.78 11.50 11.62 4.9M
2022-02-08 11.94 12.01 11.52 11.65 6.3M
2022-02-07 11.90 12.07 11.77 11.97 5.3M
2022-02-04 11.78 12.10 11.66 12.02 6.0M
2022-02-03 11.39 11.73 11.33 11.73 5.2M
2022-02-02 11.42 11.62 11.22 11.60 8.0M
2022-02-01 10.63 11.35 10.61 11.31 8.0M
2022-01-31 10.58 10.89 10.56 10.77 4.9M
2022-01-28 10.45 10.69 10.36 10.68 3.9M
2022-01-27 10.83 10.94 10.62 10.73 5.4M
2022-01-26 10.65 10.92 10.53 10.64 6.1M
2022-01-25 10.33 10.58 10.00 10.48 5.1M
2022-01-24 9.98 10.14 9.65 10.11 5.9M
2022-01-21 10.46 10.50 10.15 10.17 5.2M
2022-01-20 10.72 10.78 10.49 10.51 5.0M
2022-01-19 11.14 11.17 10.76 10.77 5.3M
2022-01-18 11.00 11.15 10.87 11.06 5.5M
2022-01-14 10.70 10.97 10.66 10.95 3.7M
2022-01-13 10.55 10.81 10.49 10.70 5.9M
2022-01-12 10.46 10.60 10.37 10.51 4.8M
2022-01-11 10.25 10.44 10.09 10.38 3.5M
2022-01-10 10.15 10.23 9.92 10.15 5.5M
2022-01-07 10.04 10.21 10.04 10.07 3.6M
2022-01-06 10.02 10.18 9.88 10.04 2.3M
2022-01-05 10.00 10.16 9.81 9.84 3.2M
2022-01-04 9.90 9.99 9.83 9.91 2.9M
2022-01-03 9.33 9.83 9.33 9.81 4.0M