35,100€
0,62%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 34,89 | 35,53 | 34,68 | 35,07 | 0,53% | - |
| 07.05.2025 | 34,30 | 34,95 | 34,27 | 34,89 | 1,57% | - |
| 06.05.2025 | 34,46 | 35,06 | 34,19 | 34,35 | -0,30% | - |
| 05.05.2025 | 34,59 | 34,59 | 33,73 | 34,45 | -0,30% | - |
| 02.05.2025 | 33,72 | 34,68 | 33,61 | 34,56 | 2,37% | - |
| 30.04.2025 | 33,87 | 33,91 | 33,20 | 33,76 | -0,27% | - |
| 29.04.2025 | 34,14 | 34,16 | 33,75 | 33,85 | -0,44% | - |
| 28.04.2025 | 33,89 | 34,12 | 33,58 | 34,00 | 0,28% | - |
| 25.04.2025 | 33,68 | 34,07 | 33,55 | 33,90 | 0,70% | - |
| 24.04.2025 | 33,66 | 33,96 | 33,48 | 33,67 | 0,06% | - |
| 23.04.2025 | 33,81 | 34,34 | 33,14 | 33,65 | 0,49% | - |
| 22.04.2025 | 32,62 | 33,67 | 32,56 | 33,48 | 0,27% | 40,00 |
| 17.04.2025 | 32,79 | 33,97 | 32,79 | 33,39 | 1,77% | - |
| 16.04.2025 | 32,55 | 33,13 | 32,27 | 32,81 | 0,03% | - |
| 15.04.2025 | 32,55 | 32,99 | 32,41 | 32,80 | 0,99% | - |
| 14.04.2025 | 32,52 | 32,65 | 31,82 | 32,48 | 1,40% | - |
| 11.04.2025 | 31,56 | 32,29 | 30,60 | 32,03 | 1,93% | - |
| 10.04.2025 | 32,68 | 32,93 | 30,83 | 31,43 | -4,48% | - |
| 09.04.2025 | 32,24 | 33,22 | 30,84 | 32,90 | 1,94% | - |
| 08.04.2025 | 33,12 | 34,04 | 31,90 | 32,28 | -3,11% | - |
| 07.04.2025 | 33,91 | 34,06 | 30,69 | 33,31 | -1,83% | 96,00 |
| 04.04.2025 | 36,56 | 36,56 | 33,81 | 33,93 | -7,42% | - |
| 03.04.2025 | 37,65 | 37,65 | 35,63 | 36,65 | -2,66% | - |
| 02.04.2025 | 37,55 | 37,68 | 37,02 | 37,65 | 0,28% | - |
| 01.04.2025 | 37,01 | 37,58 | 36,69 | 37,55 | 1,53% | - |
| 31.03.2025 | 36,85 | 37,43 | 36,74 | 36,98 | 0,33% | - |
| 28.03.2025 | 36,93 | 37,11 | 36,65 | 36,86 | -0,22% | - |
| 27.03.2025 | 37,21 | 37,32 | 36,87 | 36,94 | -0,95% | - |
| 26.03.2025 | 37,15 | 37,55 | 37,14 | 37,30 | 0,39% | - |
| 25.03.2025 | 37,14 | 37,59 | 37,10 | 37,15 | -0,04% | - |
| 24.03.2025 | 36,65 | 37,32 | 36,55 | 37,17 | 1,38% | - |
| 21.03.2025 | 36,96 | 36,97 | 36,39 | 36,66 | -0,54% | - |
| 20.03.2025 | 36,21 | 36,90 | 36,21 | 36,86 | 1,80% | 8,00 |
| 19.03.2025 | 35,85 | 36,35 | 35,74 | 36,21 | 0,51% | - |
| 18.03.2025 | 35,93 | 36,10 | 35,42 | 36,03 | 0,85% | - |
| 17.03.2025 | 35,53 | 35,93 | 35,30 | 35,72 | -0,21% | - |
| 14.03.2025 | 35,50 | 36,08 | 35,35 | 35,80 | 0,83% | - |
| 13.03.2025 | 35,56 | 36,10 | 35,38 | 35,50 | -0,28% | - |
| 12.03.2025 | 35,10 | 35,88 | 35,03 | 35,60 | 1,40% | - |
| 11.03.2025 | 35,55 | 35,64 | 34,62 | 35,11 | -1,27% | - |
| 10.03.2025 | 34,94 | 35,72 | 34,41 | 35,56 | 1,99% | 338,00 |
| 07.03.2025 | 34,97 | 35,49 | 34,67 | 34,87 | -0,16% | - |
| 06.03.2025 | 34,95 | 35,35 | 34,32 | 34,92 | -0,17% | - |
| 05.03.2025 | 35,97 | 36,00 | 34,86 | 34,98 | -3,30% | 20,00 |
| 04.03.2025 | 36,69 | 36,72 | 35,92 | 36,18 | -1,35% | - |
| 03.03.2025 | 37,47 | 37,70 | 36,32 | 36,67 | -1,99% | - |
| 28.02.2025 | 34,93 | 37,64 | 34,93 | 37,42 | 7,16% | - |
| 27.02.2025 | 34,52 | 35,03 | 34,45 | 34,92 | 1,04% | - |
| 26.02.2025 | 34,50 | 34,91 | 34,43 | 34,56 | 0,07% | - |
| 25.02.2025 | 34,46 | 34,60 | 34,05 | 34,53 | 0,19% | - |
| 24.02.2025 | 34,53 | 34,91 | 34,36 | 34,47 | -0,35% | - |
| 21.02.2025 | 34,64 | 34,99 | 34,36 | 34,59 | -0,23% | - |
| 20.02.2025 | 34,90 | 34,96 | 34,46 | 34,67 | -0,70% | 60,00 |
| 19.02.2025 | 34,80 | 35,04 | 33,68 | 34,91 | 0,26% | - |
| 18.02.2025 | 34,80 | 34,97 | 34,31 | 34,82 | 0,07% | - |
| 17.02.2025 | 34,55 | 34,81 | 34,53 | 34,80 | 0,87% | - |
| 14.02.2025 | 35,27 | 35,45 | 34,42 | 34,50 | -2,13% | - |
| 13.02.2025 | 35,29 | 36,08 | 34,70 | 35,25 | 0,34% | - |
| 12.02.2025 | 35,60 | 35,66 | 35,06 | 35,13 | -1,22% | - |
| 11.02.2025 | 35,67 | 35,82 | 35,32 | 35,56 | -0,04% | - |
| 10.02.2025 | 35,51 | 36,10 | 35,51 | 35,58 | 0,08% | - |
| 07.02.2025 | 35,20 | 35,58 | 34,71 | 35,55 | 1,14% | 2,00 |
| 06.02.2025 | 35,26 | 35,48 | 34,98 | 35,15 | 0,06% | - |
| 05.02.2025 | 35,02 | 35,22 | 34,72 | 35,13 | 0,24% | 200,00 |
| 04.02.2025 | 34,13 | 35,12 | 33,76 | 35,04 | 2,59% | - |
| 03.02.2025 | 34,84 | 35,75 | 33,94 | 34,16 | -1,90% | 104,00 |
| 31.01.2025 | 35,50 | 35,62 | 34,69 | 34,82 | -1,61% | 4,00 |
| 30.01.2025 | 35,16 | 35,78 | 34,88 | 35,39 | 0,54% | - |
| 29.01.2025 | 34,91 | 35,20 | 34,71 | 35,20 | 0,89% | - |
| 28.01.2025 | 35,02 | 35,54 | 34,76 | 34,89 | -0,40% | - |
| 27.01.2025 | 35,18 | 35,48 | 34,66 | 35,03 | -0,85% | 170,00 |
| 24.01.2025 | 35,71 | 35,72 | 35,20 | 35,33 | -0,95% | - |
| 23.01.2025 | 35,79 | 36,08 | 35,60 | 35,67 | -0,43% | - |
| 22.01.2025 | 36,13 | 36,20 | 35,14 | 35,82 | -0,97% | - |
| 21.01.2025 | 36,70 | 36,91 | 36,10 | 36,17 | -1,44% | - |
| 20.01.2025 | 36,49 | 36,87 | 35,72 | 36,70 | 0,66% | - |
| 17.01.2025 | 35,82 | 36,56 | 35,82 | 36,46 | 1,38% | - |
| 16.01.2025 | 35,94 | 36,24 | 35,53 | 35,97 | 0,28% | 7,00 |
| 15.01.2025 | 35,64 | 36,22 | 35,54 | 35,87 | 0,59% | - |
| 14.01.2025 | 35,47 | 35,66 | 35,15 | 35,66 | 0,34% | - |
| 13.01.2025 | 35,57 | 36,02 | 35,37 | 35,54 | 0,30% | 250,00 |
| 10.01.2025 | 35,85 | 36,43 | 35,21 | 35,43 | -1,16% | - |
| 09.01.2025 | 35,83 | 35,96 | 35,68 | 35,85 | 0,06% | - |
| 08.01.2025 | 35,43 | 35,91 | 35,38 | 35,83 | 1,26% | - |
| 07.01.2025 | 35,21 | 35,56 | 35,08 | 35,38 | 0,55% | - |
| 06.01.2025 | 35,87 | 35,97 | 35,15 | 35,19 | -1,84% | - |
| 03.01.2025 | 36,24 | 36,24 | 35,82 | 35,85 | -0,79% | - |
| 02.01.2025 | 35,06 | 36,20 | 35,06 | 36,13 | 3,07% | - |
| 30.12.2024 | 35,07 | 35,21 | 35,02 | 35,06 | 0,49% | 230,00 |
| 27.12.2024 | 35,39 | 35,39 | 34,77 | 34,89 | -0,64% | - |
| 23.12.2024 | 34,92 | 35,16 | 34,53 | 35,11 | 0,60% | - |
| 20.12.2024 | 34,81 | 34,94 | 34,46 | 34,90 | 0,35% | - |
| 19.12.2024 | 34,66 | 34,92 | 34,20 | 34,78 | 0,40% | - |
| 18.12.2024 | 35,36 | 35,40 | 34,60 | 34,64 | -2,04% | - |
| 17.12.2024 | 35,68 | 35,68 | 35,11 | 35,36 | -0,70% | - |
| 16.12.2024 | 36,20 | 36,48 | 35,42 | 35,61 | -2,52% | - |
| 13.12.2024 | 36,88 | 37,06 | 36,30 | 36,53 | -0,87% | - |
| 12.12.2024 | 37,11 | 37,42 | 36,64 | 36,85 | -0,65% | 50,00 |
| 11.12.2024 | 37,30 | 37,37 | 37,04 | 37,09 | 0,22% | - |
| 10.12.2024 | 37,20 | 37,42 | 36,88 | 37,01 | -0,59% | - |