32,940€
2,33%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 32,12 | 32,89 | 31,91 | 32,73 | 1,68% | - |
| 18.04.2024 | 31,99 | 32,42 | 31,78 | 32,19 | 0,53% | - |
| 17.04.2024 | 32,19 | 32,24 | 31,76 | 32,02 | -0,59% | - |
| 16.04.2024 | 32,45 | 32,60 | 31,97 | 32,21 | -0,89% | - |
| 15.04.2024 | 32,44 | 32,92 | 32,33 | 32,50 | -0,46% | 45,00 |
| 12.04.2024 | 32,70 | 33,23 | 32,48 | 32,65 | -0,12% | - |
| 11.04.2024 | 32,74 | 32,81 | 32,31 | 32,69 | -0,24% | - |
| 10.04.2024 | 32,70 | 32,80 | 32,00 | 32,77 | 0,18% | 227,00 |
| 09.04.2024 | 33,07 | 33,20 | 32,66 | 32,71 | -1,18% | - |
| 08.04.2024 | 33,07 | 33,17 | 32,80 | 33,10 | 0,09% | - |
| 05.04.2024 | 32,99 | 33,15 | 32,88 | 33,07 | 0,24% | - |
| 04.04.2024 | 32,84 | 33,07 | 32,59 | 32,99 | 0,52% | - |
| 03.04.2024 | 32,86 | 33,03 | 32,70 | 32,82 | -0,09% | 67,00 |
| 02.04.2024 | 33,03 | 33,07 | 32,60 | 32,85 | 0,41% | - |
| 28.03.2024 | 32,41 | 32,83 | 32,36 | 32,72 | 0,93% | 100,00 |
| 27.03.2024 | 32,16 | 32,48 | 32,06 | 32,42 | 0,76% | - |
| 26.03.2024 | 31,89 | 32,29 | 31,85 | 32,17 | 0,16% | - |
| 25.03.2024 | 32,00 | 32,28 | 31,99 | 32,12 | -0,06% | 92,00 |
| 22.03.2024 | 32,29 | 32,40 | 32,02 | 32,14 | -0,16% | 210,00 |
| 21.03.2024 | 32,06 | 32,33 | 31,95 | 32,19 | 0,37% | 200,00 |
| 20.03.2024 | 32,24 | 32,35 | 31,91 | 32,07 | -0,50% | - |
| 19.03.2024 | 32,37 | 32,37 | 31,98 | 32,23 | 0,31% | - |
| 18.03.2024 | 32,11 | 32,33 | 31,96 | 32,13 | -0,09% | 54,00 |
| 15.03.2024 | 32,25 | 32,49 | 32,01 | 32,16 | -0,03% | - |
| 14.03.2024 | 32,79 | 33,02 | 31,98 | 32,17 | -1,98% | - |
| 13.03.2024 | 32,68 | 33,05 | 32,41 | 32,82 | 0,40% | 135,00 |
| 12.03.2024 | 32,68 | 32,95 | 32,56 | 32,69 | -0,03% | 50,00 |
| 11.03.2024 | 32,43 | 32,74 | 32,19 | 32,70 | 1,95% | - |
| 08.03.2024 | 32,29 | 32,62 | 32,08 | 32,08 | -1,22% | - |
| 07.03.2024 | 32,25 | 32,66 | 31,98 | 32,47 | 0,68% | - |
| 06.03.2024 | 32,24 | 32,35 | 31,88 | 32,25 | 0,97% | - |
| 05.03.2024 | 31,88 | 32,12 | 31,56 | 31,94 | 0,19% | - |
| 04.03.2024 | 32,25 | 32,43 | 31,84 | 31,88 | -1,36% | - |
| 01.03.2024 | 32,51 | 32,58 | 31,68 | 32,32 | 0,37% | 71,00 |
| 29.02.2024 | 32,04 | 32,58 | 31,91 | 32,20 | 0,47% | - |
| 28.02.2024 | 32,18 | 32,29 | 31,95 | 32,05 | -0,34% | 110,00 |
| 27.02.2024 | 31,94 | 32,27 | 31,78 | 32,16 | 2,23% | - |
| 26.02.2024 | 32,02 | 32,04 | 31,46 | 31,46 | -1,78% | - |
| 23.02.2024 | 31,35 | 32,14 | 31,35 | 32,03 | 2,19% | 20,00 |
| 22.02.2024 | 31,64 | 31,83 | 31,35 | 31,35 | -0,99% | 50,00 |
| 21.02.2024 | 31,13 | 31,66 | 30,97 | 31,66 | 1,77% | - |
| 20.02.2024 | 31,36 | 31,59 | 31,09 | 31,11 | -0,80% | - |
| 19.02.2024 | 31,58 | 31,58 | 31,25 | 31,36 | -0,70% | - |
| 16.02.2024 | 31,50 | 31,79 | 31,29 | 31,58 | 0,22% | 20,00 |
| 15.02.2024 | 31,21 | 31,75 | 30,95 | 31,51 | 1,09% | - |
| 14.02.2024 | 31,00 | 31,28 | 30,74 | 31,17 | 0,61% | - |
| 13.02.2024 | 31,47 | 31,82 | 30,66 | 30,98 | -1,53% | - |
| 12.02.2024 | 30,91 | 31,66 | 30,91 | 31,46 | 1,09% | - |
| 09.02.2024 | 31,33 | 31,42 | 30,94 | 31,12 | -0,58% | 14,00 |
| 08.02.2024 | 31,30 | 31,57 | 31,09 | 31,30 | 0,03% | - |
| 07.02.2024 | 31,23 | 31,35 | 30,97 | 31,29 | 0,22% | - |
| 06.02.2024 | 31,21 | 31,47 | 31,00 | 31,22 | 0,00% | - |
| 05.02.2024 | 31,64 | 31,87 | 31,17 | 31,22 | -1,33% | - |
| 02.02.2024 | 31,71 | 31,87 | 31,30 | 31,64 | -0,22% | - |
| 01.02.2024 | 31,86 | 32,17 | 31,60 | 31,71 | -0,63% | 40,00 |
| 31.01.2024 | 32,16 | 32,20 | 31,64 | 31,91 | -0,65% | 233,00 |
| 30.01.2024 | 32,10 | 32,18 | 31,74 | 32,12 | 0,09% | - |
| 29.01.2024 | 31,93 | 32,13 | 31,85 | 32,09 | 0,41% | 100,00 |
| 26.01.2024 | 31,83 | 32,01 | 31,57 | 31,96 | 0,41% | 34,00 |
| 25.01.2024 | 31,43 | 31,85 | 31,34 | 31,83 | 1,24% | - |
| 24.01.2024 | 31,51 | 31,51 | 31,09 | 31,44 | 0,26% | - |
| 23.01.2024 | 31,04 | 31,39 | 30,75 | 31,36 | 1,10% | - |
| 22.01.2024 | 30,98 | 31,04 | 30,74 | 31,02 | 0,13% | - |
| 19.01.2024 | 30,94 | 31,06 | 30,81 | 30,98 | 0,03% | - |
| 18.01.2024 | 30,87 | 31,07 | 30,76 | 30,97 | 0,32% | - |
| 17.01.2024 | 31,26 | 31,39 | 30,73 | 30,87 | -1,18% | - |
| 16.01.2024 | 31,41 | 31,87 | 31,21 | 31,24 | -0,54% | - |
| 15.01.2024 | 31,29 | 31,51 | 31,14 | 31,41 | -0,19% | - |
| 12.01.2024 | 31,29 | 31,93 | 31,29 | 31,47 | 0,41% | 4,00 |
| 11.01.2024 | 31,25 | 31,61 | 31,10 | 31,34 | 0,14% | - |
| 10.01.2024 | 30,88 | 31,30 | 30,82 | 31,30 | 0,97% | - |
| 09.01.2024 | 31,29 | 31,61 | 30,87 | 31,00 | -1,07% | 105,00 |
| 08.01.2024 | 31,38 | 31,43 | 30,74 | 31,33 | -0,29% | 20,00 |
| 05.01.2024 | 31,48 | 31,84 | 31,18 | 31,42 | -0,10% | 562,00 |
| 04.01.2024 | 31,54 | 31,81 | 31,29 | 31,45 | -0,32% | - |
| 03.01.2024 | 31,31 | 31,62 | 31,04 | 31,55 | 0,83% | - |
| 02.01.2024 | 31,08 | 31,60 | 31,08 | 31,29 | 0,68% | - |
| 29.12.2023 | 31,12 | 31,25 | 31,04 | 31,08 | -0,13% | - |
| 28.12.2023 | 31,20 | 31,27 | 30,82 | 31,12 | -0,16% | - |
| 27.12.2023 | 31,17 | 31,48 | 31,05 | 31,17 | -0,06% | - |
| 22.12.2023 | 30,96 | 31,30 | 30,82 | 31,19 | 0,61% | - |
| 21.12.2023 | 30,92 | 31,02 | 30,31 | 31,00 | 0,65% | 36,00 |
| 20.12.2023 | 30,64 | 31,12 | 30,54 | 30,80 | 0,62% | 36,00 |
| 19.12.2023 | 30,17 | 30,65 | 30,15 | 30,61 | 0,76% | - |
| 18.12.2023 | 30,45 | 30,75 | 30,11 | 30,38 | -0,07% | - |
| 15.12.2023 | 30,38 | 30,76 | 30,11 | 30,40 | 0,00% | - |
| 14.12.2023 | 30,29 | 30,86 | 29,62 | 30,40 | 0,26% | 40,00 |
| 13.12.2023 | 30,89 | 31,46 | 29,61 | 30,32 | -1,85% | - |
| 12.12.2023 | 30,95 | 31,26 | 30,68 | 30,89 | -0,93% | 130,00 |
| 11.12.2023 | 30,94 | 31,26 | 30,87 | 31,18 | 0,32% | 35,00 |
| 08.12.2023 | 30,79 | 31,24 | 30,79 | 31,08 | 1,01% | - |
| 07.12.2023 | 30,77 | 31,49 | 30,66 | 30,77 | 0,00% | 17,00 |
| 06.12.2023 | 31,13 | 31,38 | 30,51 | 30,77 | -1,22% | 24,00 |
| 05.12.2023 | 31,06 | 31,47 | 31,06 | 31,15 | -0,45% | - |
| 04.12.2023 | 31,13 | 31,36 | 30,66 | 31,29 | 0,51% | - |
| 01.12.2023 | 30,55 | 31,28 | 30,55 | 31,13 | 1,30% | 100,00 |
| 30.11.2023 | 30,37 | 30,74 | 30,26 | 30,73 | 1,75% | 135,00 |
| 29.11.2023 | 30,01 | 30,47 | 30,01 | 30,20 | 0,07% | - |
| 28.11.2023 | 30,01 | 30,33 | 29,92 | 30,18 | 0,10% | 95,00 |
| 27.11.2023 | 30,17 | 30,25 | 29,94 | 30,15 | -0,07% | - |