32,875€
-0,02%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 32,87 | 32,89 | 32,82 | 32,84 | -0,12% | - |
| 25.11.2025 | 32,87 | 33,44 | 32,43 | 32,88 | 0,12% | 1,00 |
| 24.11.2025 | 33,53 | 33,54 | 32,75 | 32,84 | -1,26% | 2,00 |
| 21.11.2025 | 33,45 | 33,53 | 33,09 | 33,26 | -0,76% | - |
| 20.11.2025 | 33,70 | 33,90 | 33,52 | 33,52 | -0,40% | - |
| 19.11.2025 | 33,57 | 33,73 | 33,05 | 33,65 | -0,06% | - |
| 18.11.2025 | 33,15 | 33,67 | 32,99 | 33,67 | 0,66% | - |
| 17.11.2025 | 33,31 | 33,73 | 33,13 | 33,45 | 0,89% | - |
| 14.11.2025 | 32,43 | 33,29 | 32,22 | 33,16 | 2,13% | - |
| 13.11.2025 | 32,85 | 32,99 | 32,29 | 32,47 | -1,04% | - |
| 12.11.2025 | 32,72 | 33,07 | 32,50 | 32,81 | 0,49% | - |
| 11.11.2025 | 32,36 | 32,79 | 32,36 | 32,65 | 0,80% | - |
| 10.11.2025 | 32,10 | 32,61 | 32,06 | 32,39 | 1,12% | - |
| 07.11.2025 | 33,09 | 33,36 | 31,47 | 32,03 | -3,31% | - |
| 06.11.2025 | 32,88 | 33,15 | 32,71 | 33,12 | 0,29% | - |
| 05.11.2025 | 32,42 | 33,05 | 32,38 | 33,03 | 1,69% | - |
| 04.11.2025 | 32,71 | 32,76 | 32,39 | 32,48 | -0,73% | - |
| 03.11.2025 | 32,79 | 32,95 | 32,62 | 32,72 | -0,44% | 1,00 |
| 31.10.2025 | 32,59 | 32,99 | 32,48 | 32,86 | 0,67% | - |
| 30.10.2025 | 32,37 | 32,86 | 32,20 | 32,64 | 0,80% | 1,00 |
| 29.10.2025 | 32,67 | 32,85 | 32,30 | 32,38 | -0,87% | - |
| 28.10.2025 | 32,64 | 32,84 | 32,19 | 32,67 | 0,25% | 2,00 |
| 27.10.2025 | 32,73 | 32,96 | 32,49 | 32,59 | -0,37% | - |
| 24.10.2025 | 32,84 | 33,14 | 32,58 | 32,71 | -1,12% | - |
| 23.10.2025 | 32,98 | 33,55 | 32,84 | 33,08 | 0,26% | - |
| 22.10.2025 | 32,63 | 33,05 | 32,60 | 32,99 | 1,70% | - |
| 21.10.2025 | 32,39 | 32,92 | 32,31 | 32,44 | 0,15% | 251,00 |
| 20.10.2025 | 32,51 | 32,79 | 32,31 | 32,39 | -0,34% | - |
| 17.10.2025 | 32,50 | 32,67 | 32,19 | 32,50 | -0,37% | - |
| 16.10.2025 | 33,12 | 33,30 | 32,52 | 32,62 | -1,79% | - |
| 15.10.2025 | 33,65 | 33,92 | 33,13 | 33,22 | -1,06% | 77,00 |
| 14.10.2025 | 33,75 | 33,97 | 33,28 | 33,57 | -1,15% | - |
| 13.10.2025 | 33,63 | 34,19 | 33,63 | 33,96 | 1,12% | - |
| 10.10.2025 | 34,28 | 34,41 | 33,57 | 33,59 | -2,06% | - |
| 09.10.2025 | 35,05 | 35,21 | 34,22 | 34,29 | -2,04% | - |
| 08.10.2025 | 35,41 | 35,81 | 34,88 | 35,01 | 0,27% | 32,00 |
| 07.10.2025 | 35,14 | 35,38 | 34,73 | 34,91 | -0,85% | 176,00 |
| 06.10.2025 | 35,97 | 36,56 | 35,15 | 35,21 | -1,92% | 2,00 |
| 03.10.2025 | 33,95 | 35,90 | 33,67 | 35,90 | 6,31% | - |
| 02.10.2025 | 34,04 | 34,24 | 33,72 | 33,77 | -1,05% | 1,00 |
| 01.10.2025 | 34,48 | 34,82 | 34,07 | 34,13 | -1,10% | - |
| 30.09.2025 | 34,11 | 34,52 | 33,72 | 34,51 | 1,22% | 1,00 |
| 29.09.2025 | 34,27 | 34,27 | 33,77 | 34,10 | -0,32% | 1,00 |
| 26.09.2025 | 34,79 | 34,94 | 34,20 | 34,21 | -1,38% | - |
| 25.09.2025 | 34,48 | 34,82 | 34,35 | 34,69 | 0,59% | 1,00 |
| 24.09.2025 | 34,01 | 34,63 | 33,91 | 34,48 | 1,13% | 11,00 |
| 23.09.2025 | 33,90 | 34,20 | 33,55 | 34,10 | 0,19% | 2,00 |
| 22.09.2025 | 34,06 | 34,24 | 33,41 | 34,03 | -0,23% | - |
| 19.09.2025 | 33,79 | 34,12 | 33,56 | 34,11 | 0,93% | 4,00 |
| 18.09.2025 | 33,48 | 33,83 | 33,30 | 33,80 | 1,43% | 35,00 |
| 17.09.2025 | 33,16 | 33,35 | 32,98 | 33,32 | 0,68% | - |
| 16.09.2025 | 32,84 | 33,16 | 32,62 | 33,10 | 0,81% | - |
| 15.09.2025 | 33,09 | 33,28 | 32,57 | 32,83 | -1,66% | - |
| 12.09.2025 | 33,18 | 33,69 | 33,10 | 33,39 | 1,30% | - |
| 11.09.2025 | 33,11 | 33,35 | 32,73 | 32,96 | 0,06% | - |
| 10.09.2025 | 32,85 | 33,18 | 32,66 | 32,94 | 0,44% | - |
| 09.09.2025 | 32,35 | 32,85 | 32,33 | 32,79 | 1,52% | - |
| 08.09.2025 | 32,57 | 32,77 | 32,07 | 32,30 | -0,26% | - |
| 05.09.2025 | 32,44 | 32,44 | 31,82 | 32,39 | -0,11% | 2,00 |
| 04.09.2025 | 32,32 | 32,62 | 32,07 | 32,42 | 0,29% | 1,00 |
| 03.09.2025 | 32,24 | 32,38 | 31,85 | 32,33 | 0,37% | 3,00 |
| 02.09.2025 | 32,35 | 32,98 | 32,09 | 32,21 | -0,46% | 121,00 |
| 01.09.2025 | 32,26 | 32,49 | 32,20 | 32,36 | 0,26% | 2,00 |
| 29.08.2025 | 32,13 | 32,39 | 32,08 | 32,27 | 0,42% | - |
| 28.08.2025 | 32,28 | 32,58 | 31,98 | 32,14 | -0,77% | 2,00 |
| 27.08.2025 | 32,14 | 32,60 | 32,14 | 32,39 | 0,59% | - |
| 26.08.2025 | 32,54 | 32,54 | 32,02 | 32,20 | -1,18% | - |
| 25.08.2025 | 32,49 | 32,67 | 32,36 | 32,58 | 0,31% | - |
| 22.08.2025 | 32,61 | 32,86 | 32,42 | 32,48 | -0,29% | 2,00 |
| 21.08.2025 | 32,28 | 32,62 | 32,21 | 32,58 | 0,98% | - |
| 20.08.2025 | 31,71 | 32,37 | 31,67 | 32,26 | 1,75% | - |
| 19.08.2025 | 31,35 | 31,77 | 31,26 | 31,71 | 0,94% | 1,00 |
| 18.08.2025 | 31,33 | 31,63 | 31,16 | 31,41 | 0,13% | 1,00 |
| 15.08.2025 | 31,51 | 31,51 | 31,12 | 31,37 | -0,40% | - |
| 14.08.2025 | 31,13 | 31,55 | 31,02 | 31,50 | 1,16% | 1,00 |
| 13.08.2025 | 30,54 | 31,23 | 30,40 | 31,14 | 1,91% | - |
| 12.08.2025 | 30,73 | 30,88 | 30,39 | 30,55 | -0,94% | 1,00 |
| 11.08.2025 | 30,47 | 30,93 | 30,35 | 30,84 | 1,02% | 1,00 |
| 08.08.2025 | 31,80 | 32,01 | 30,42 | 30,53 | -3,61% | - |
| 07.08.2025 | 31,74 | 31,96 | 31,56 | 31,68 | 0,19% | - |
| 06.08.2025 | 32,24 | 32,51 | 31,38 | 31,62 | -2,04% | 1,00 |
| 05.08.2025 | 32,30 | 32,66 | 32,08 | 32,28 | 0,00% | - |
| 04.08.2025 | 32,10 | 32,50 | 31,80 | 32,28 | 0,37% | - |
| 01.08.2025 | 32,57 | 32,70 | 31,96 | 32,16 | -1,33% | - |
| 31.07.2025 | 32,45 | 32,65 | 32,16 | 32,59 | 0,22% | - |
| 30.07.2025 | 31,91 | 32,52 | 31,90 | 32,52 | 1,64% | 1,00 |
| 29.07.2025 | 31,79 | 32,09 | 31,63 | 32,00 | 0,66% | - |
| 28.07.2025 | 31,43 | 31,86 | 31,30 | 31,79 | 1,61% | - |
| 25.07.2025 | 31,57 | 32,28 | 31,21 | 31,28 | -0,81% | 1,00 |
| 24.07.2025 | 31,79 | 31,95 | 31,50 | 31,54 | -0,72% | 1,00 |
| 23.07.2025 | 31,61 | 31,81 | 31,37 | 31,77 | 0,32% | - |
| 22.07.2025 | 31,93 | 31,93 | 31,29 | 31,67 | 0,75% | 30,00 |
| 21.07.2025 | 32,04 | 32,19 | 31,38 | 31,43 | -1,93% | - |
| 18.07.2025 | 32,07 | 32,19 | 31,87 | 32,05 | -0,02% | 3,00 |
| 17.07.2025 | 31,87 | 32,14 | 31,45 | 32,06 | 0,42% | - |
| 16.07.2025 | 32,05 | 32,17 | 31,46 | 31,92 | -0,53% | - |
| 15.07.2025 | 31,86 | 32,21 | 31,76 | 32,09 | 0,42% | - |
| 14.07.2025 | 31,20 | 31,96 | 31,20 | 31,96 | 1,32% | - |
| 11.07.2025 | 31,26 | 31,67 | 31,26 | 31,54 | 0,14% | - |
| 10.07.2025 | 31,12 | 31,51 | 30,94 | 31,50 | 1,19% | - |