41,450€
-0,12%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 41,55 | 41,85 | 41,40 | 41,45 | -0,12% | - |
| 27.08.2026 | 41,75 | 41,85 | 41,25 | 41,50 | -0,84% | 8,00 |
| 26.08.2026 | 41,20 | 41,85 | 41,05 | 41,85 | 0,97% | - |
| 25.08.2026 | 41,80 | 41,85 | 41,35 | 41,45 | -1,19% | 720,00 |
| 24.08.2026 | 41,70 | 41,95 | 41,15 | 41,95 | -0,24% | - |
| 21.08.2026 | 42,10 | 42,55 | 41,90 | 42,05 | -0,83% | 7,00 |
| 20.08.2026 | 41,55 | 42,65 | 41,55 | 42,40 | 1,31% | - |
| 19.08.2026 | 42,65 | 42,80 | 41,40 | 41,85 | -1,65% | - |
| 18.08.2026 | 42,00 | 42,75 | 42,00 | 42,55 | 0,95% | 2,00 |
| 17.08.2026 | 42,65 | 42,70 | 41,90 | 42,15 | -0,59% | 9,00 |
| 14.08.2026 | 42,40 | 42,70 | 42,25 | 42,40 | -0,12% | - |
| 13.08.2026 | 42,80 | 42,80 | 42,20 | 42,45 | 0,12% | - |
| 12.08.2026 | 42,20 | 42,60 | 42,05 | 42,40 | 0,24% | 1,00 |
| 11.08.2026 | 41,45 | 42,40 | 41,30 | 42,30 | 1,56% | - |
| 10.08.2026 | 41,10 | 41,65 | 41,00 | 41,65 | 0,60% | 201,00 |
| 07.08.2026 | 41,65 | 41,75 | 41,20 | 41,40 | 0,12% | - |
| 06.08.2026 | 40,80 | 41,55 | 40,75 | 41,35 | 0,00% | 1,00 |
| 05.08.2026 | 41,85 | 42,15 | 41,15 | 41,35 | -0,60% | - |
| 04.08.2026 | 41,85 | 42,05 | 41,40 | 41,60 | -0,48% | 100,00 |
| 03.08.2026 | 41,75 | 42,35 | 41,70 | 41,80 | -1,53% | 4,00 |
| 31.07.2026 | 43,85 | 44,15 | 42,40 | 42,45 | -3,08% | - |
| 30.07.2026 | 43,95 | 44,20 | 43,45 | 43,80 | -0,90% | - |
| 29.07.2026 | 43,80 | 44,65 | 43,80 | 44,20 | 1,14% | 1,00 |
| 28.07.2026 | 43,85 | 44,35 | 43,45 | 43,70 | -1,58% | - |
| 27.07.2026 | 45,15 | 45,15 | 44,10 | 44,40 | -1,99% | - |
| 24.07.2026 | 45,00 | 45,35 | 44,00 | 45,30 | 0,78% | 11,00 |
| 23.07.2026 | 44,55 | 45,50 | 44,45 | 44,95 | 0,90% | 1,00 |
| 22.07.2026 | 44,35 | 44,70 | 43,85 | 44,55 | 1,25% | - |
| 21.07.2026 | 44,40 | 44,45 | 43,80 | 44,00 | -2,00% | - |
| 20.07.2026 | 44,35 | 45,15 | 44,35 | 44,90 | 0,79% | - |
| 17.07.2026 | 44,65 | 45,15 | 44,45 | 44,55 | 0,34% | - |
| 16.07.2026 | 43,75 | 44,45 | 43,70 | 44,40 | 1,25% | - |
| 15.07.2026 | 43,75 | 44,15 | 43,65 | 43,85 | 0,46% | - |
| 14.07.2026 | 43,55 | 44,15 | 43,25 | 43,65 | 0,46% | 1,00 |
| 13.07.2026 | 41,65 | 43,55 | 41,50 | 43,45 | 4,57% | 1,00 |
| 10.07.2026 | 41,95 | 42,20 | 41,45 | 41,55 | -0,95% | 1,00 |
| 09.07.2026 | 42,30 | 42,55 | 41,95 | 41,95 | -0,24% | 2,00 |
| 08.07.2026 | 41,80 | 42,45 | 41,75 | 42,05 | 1,20% | - |
| 07.07.2026 | 40,80 | 41,55 | 40,80 | 41,55 | 2,47% | - |
| 06.07.2026 | 41,20 | 41,85 | 40,55 | 40,55 | -1,58% | - |
| 03.07.2026 | 40,60 | 41,40 | 40,30 | 41,20 | 2,11% | 402,00 |
| 02.07.2026 | 40,25 | 40,55 | 39,85 | 40,35 | 0,25% | - |
| 01.07.2026 | 40,50 | 40,50 | 40,25 | 40,25 | -0,98% | - |
| 30.06.2026 | 40,85 | 41,20 | 40,60 | 40,65 | -0,49% | 1,00 |
| 29.06.2026 | 41,45 | 41,60 | 40,80 | 40,85 | -0,85% | - |
| 26.06.2026 | 41,45 | 41,45 | 40,85 | 41,20 | -0,60% | 2,00 |
| 25.06.2026 | 40,95 | 41,45 | 40,75 | 41,45 | 1,34% | - |
| 24.06.2026 | 41,85 | 41,85 | 40,80 | 40,90 | 1,11% | 1,00 |
| 23.06.2026 | 40,55 | 40,55 | 40,45 | 40,45 | -0,86% | 1,00 |
| 22.06.2026 | 40,35 | 40,85 | 40,15 | 40,80 | 1,12% | - |
| 19.06.2026 | 40,20 | 40,55 | 39,65 | 40,35 | 0,75% | 1,00 |
| 18.06.2026 | 40,15 | 40,45 | 39,45 | 40,05 | -0,99% | - |
| 17.06.2026 | 40,35 | 40,80 | 40,20 | 40,45 | -0,74% | 1,00 |
| 16.06.2026 | 41,20 | 41,20 | 40,55 | 40,75 | 0,49% | - |
| 15.06.2026 | 41,55 | 41,55 | 40,20 | 40,55 | -3,45% | - |
| 12.06.2026 | 42,00 | 42,55 | 41,65 | 42,00 | -1,64% | - |
| 11.06.2026 | 42,30 | 43,05 | 41,95 | 42,70 | 1,91% | - |
| 10.06.2026 | 41,70 | 42,20 | 41,55 | 41,90 | 1,33% | - |
| 09.06.2026 | 41,90 | 41,90 | 41,30 | 41,35 | -2,82% | - |
| 08.06.2026 | 42,85 | 43,05 | 42,10 | 42,55 | 0,00% | 101,00 |
| 05.06.2026 | 42,45 | 42,85 | 42,00 | 42,55 | 1,07% | 25,00 |
| 04.06.2026 | 41,90 | 42,20 | 41,25 | 42,10 | -0,24% | - |
| 03.06.2026 | 41,95 | 42,20 | 41,95 | 42,20 | 1,56% | - |
| 02.06.2026 | 40,85 | 41,60 | 40,55 | 41,55 | 1,59% | 1,00 |
| 01.06.2026 | 40,00 | 41,20 | 38,75 | 40,90 | 2,38% | 1,00 |
| 29.05.2026 | 40,55 | 40,80 | 39,90 | 39,95 | -2,44% | 2,00 |
| 28.05.2026 | 40,90 | 41,35 | 40,70 | 40,95 | -0,73% | 1,00 |
| 27.05.2026 | 41,50 | 41,50 | 40,70 | 41,25 | -1,20% | - |
| 26.05.2026 | 42,15 | 42,75 | 41,55 | 41,75 | -0,95% | - |
| 25.05.2026 | 42,70 | 42,70 | 41,95 | 42,15 | -1,17% | 301,00 |
| 22.05.2026 | 42,45 | 42,95 | 42,20 | 42,65 | -0,12% | - |
| 21.05.2026 | 42,40 | 43,25 | 42,25 | 42,70 | 0,83% | - |
| 20.05.2026 | 42,70 | 43,10 | 42,35 | 42,35 | 0,00% | 1,00 |
| 19.05.2026 | 42,50 | 42,75 | 42,15 | 42,35 | 0,12% | - |
| 18.05.2026 | 42,15 | 42,35 | 42,15 | 42,30 | 0,59% | - |
| 15.05.2026 | 41,65 | 42,05 | 41,25 | 42,05 | 4,21% | 3,00 |
| 14.05.2026 | 40,30 | 40,35 | 40,30 | 40,35 | 0,50% | 1,00 |
| 13.05.2026 | 39,80 | 40,25 | 39,65 | 40,15 | 1,13% | 4,00 |
| 12.05.2026 | 39,30 | 39,95 | 39,30 | 39,70 | 0,89% | 1,00 |
| 11.05.2026 | 38,80 | 39,45 | 38,80 | 39,35 | 0,77% | - |
| 08.05.2026 | 38,35 | 39,40 | 38,05 | 39,05 | 2,23% | 1,00 |
| 07.05.2026 | 38,15 | 38,25 | 36,55 | 38,20 | -0,78% | 1,00 |
| 06.05.2026 | 39,60 | 39,60 | 38,30 | 38,50 | -3,14% | - |
| 05.05.2026 | 39,50 | 39,90 | 39,50 | 39,75 | -0,38% | - |
| 04.05.2026 | 39,65 | 40,05 | 39,20 | 39,90 | 2,44% | 7,00 |
| 30.04.2026 | 38,65 | 39,00 | 37,85 | 38,95 | 1,30% | - |
| 29.04.2026 | 37,80 | 38,50 | 37,75 | 38,45 | 1,99% | 3,00 |
| 28.04.2026 | 37,00 | 37,85 | 37,00 | 37,70 | 1,75% | 3,00 |
| 27.04.2026 | 37,00 | 37,35 | 36,75 | 37,05 | 0,00% | 2,00 |
| 24.04.2026 | 36,95 | 37,10 | 36,95 | 37,05 | 1,37% | - |
| 23.04.2026 | 36,50 | 36,75 | 36,40 | 36,55 | 2,09% | 138,00 |
| 22.04.2026 | 36,10 | 36,10 | 35,65 | 35,80 | -0,56% | - |
| 21.04.2026 | 36,10 | 36,35 | 35,00 | 36,00 | -1,77% | - |
| 20.04.2026 | 36,10 | 36,65 | 36,10 | 36,65 | 1,66% | 1,00 |
| 17.04.2026 | 36,70 | 36,80 | 35,30 | 36,05 | -1,77% | - |
| 16.04.2026 | 36,60 | 37,15 | 36,45 | 36,70 | -0,27% | - |
| 15.04.2026 | 36,85 | 37,05 | 36,70 | 36,80 | 0,00% | 4,00 |
| 14.04.2026 | 37,45 | 37,45 | 36,75 | 36,80 | -5,03% | 5,00 |
| 13.04.2026 | 37,85 | 38,80 | 37,85 | 38,75 | 1,71% | - |
| 10.04.2026 | 38,20 | 38,30 | 38,05 | 38,10 | -0,78% | - |