36,730€
-0,82%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 37,06 | 37,06 | 36,73 | 36,74 | -0,80% | - |
| 20.02.2026 | 37,02 | 37,21 | 36,53 | 37,04 | 0,42% | 3,00 |
| 19.02.2026 | 36,50 | 37,03 | 36,46 | 36,88 | 0,97% | 2,00 |
| 18.02.2026 | 36,78 | 37,14 | 36,38 | 36,53 | -0,77% | 3,00 |
| 17.02.2026 | 37,72 | 37,86 | 36,32 | 36,81 | -2,57% | 1,00 |
| 16.02.2026 | 37,35 | 37,81 | 37,35 | 37,78 | 0,69% | 250,00 |
| 13.02.2026 | 36,70 | 37,57 | 36,42 | 37,52 | 2,00% | - |
| 12.02.2026 | 36,82 | 37,30 | 36,58 | 36,79 | -0,35% | 17,00 |
| 11.02.2026 | 36,19 | 37,00 | 36,19 | 36,92 | 1,44% | - |
| 10.02.2026 | 36,19 | 36,52 | 35,83 | 36,39 | 0,52% | - |
| 09.02.2026 | 36,13 | 36,23 | 35,70 | 36,20 | -0,23% | - |
| 06.02.2026 | 36,00 | 36,46 | 35,52 | 36,29 | 0,61% | 2,00 |
| 05.02.2026 | 35,69 | 36,07 | 35,38 | 36,07 | 0,75% | 1,00 |
| 04.02.2026 | 35,31 | 35,81 | 35,01 | 35,80 | 1,42% | 1,00 |
| 03.02.2026 | 34,56 | 35,35 | 34,39 | 35,30 | 1,42% | 2,00 |
| 02.02.2026 | 35,44 | 35,44 | 33,56 | 34,80 | -0,46% | 202,00 |
| 30.01.2026 | 35,12 | 35,39 | 34,44 | 34,96 | -0,46% | 10,00 |
| 29.01.2026 | 34,78 | 35,27 | 34,78 | 35,12 | 0,54% | 45,00 |
| 28.01.2026 | 34,34 | 34,99 | 34,22 | 34,93 | 1,73% | 40,00 |
| 27.01.2026 | 34,20 | 34,41 | 34,00 | 34,34 | 0,75% | 32,00 |
| 26.01.2026 | 34,26 | 34,52 | 33,86 | 34,08 | -0,54% | 1,00 |
| 23.01.2026 | 33,81 | 34,32 | 33,81 | 34,27 | 1,80% | 2,00 |
| 22.01.2026 | 33,47 | 33,71 | 33,07 | 33,66 | 1,17% | 1,00 |
| 21.01.2026 | 33,04 | 33,65 | 33,03 | 33,27 | 1,17% | - |
| 20.01.2026 | 33,24 | 33,24 | 32,88 | 32,89 | -1,07% | - |
| 19.01.2026 | 33,21 | 33,54 | 33,08 | 33,24 | -0,89% | - |
| 16.01.2026 | 33,14 | 33,55 | 32,57 | 33,54 | 1,27% | 45,00 |
| 15.01.2026 | 32,95 | 33,20 | 32,53 | 33,12 | 0,56% | - |
| 14.01.2026 | 32,47 | 32,96 | 32,29 | 32,94 | 1,51% | - |
| 13.01.2026 | 31,99 | 32,55 | 31,47 | 32,45 | 1,95% | 196,00 |
| 12.01.2026 | 31,70 | 31,96 | 31,53 | 31,83 | 0,63% | 2,00 |
| 09.01.2026 | 31,46 | 31,88 | 31,23 | 31,63 | 0,09% | 1,00 |
| 08.01.2026 | 31,71 | 31,80 | 30,76 | 31,60 | 1,58% | 5,00 |
| 07.01.2026 | 31,95 | 31,95 | 31,10 | 31,11 | -1,27% | 70,00 |
| 06.01.2026 | 31,77 | 32,59 | 31,48 | 31,51 | -2,87% | - |
| 05.01.2026 | 33,01 | 33,37 | 31,78 | 32,44 | -1,58% | 550,00 |
| 02.01.2026 | 32,64 | 33,04 | 32,23 | 32,96 | 1,71% | 56,00 |
| 30.12.2025 | 32,27 | 32,41 | 32,27 | 32,40 | 0,39% | - |
| 29.12.2025 | 32,28 | 32,81 | 32,09 | 32,28 | 0,62% | 3,00 |
| 23.12.2025 | 31,53 | 32,09 | 31,42 | 32,08 | 1,73% | - |
| 22.12.2025 | 31,48 | 31,73 | 31,36 | 31,53 | -0,46% | - |
| 19.12.2025 | 31,40 | 32,08 | 31,04 | 31,68 | 0,84% | 1,00 |
| 18.12.2025 | 31,78 | 32,18 | 31,39 | 31,41 | -1,63% | - |
| 17.12.2025 | 31,44 | 32,04 | 31,43 | 31,93 | 1,01% | - |
| 16.12.2025 | 32,80 | 32,88 | 31,51 | 31,61 | -3,47% | - |
| 15.12.2025 | 33,32 | 33,32 | 32,50 | 32,75 | -2,17% | 3,00 |
| 12.12.2025 | 33,36 | 33,54 | 33,27 | 33,47 | 0,42% | - |
| 11.12.2025 | 33,45 | 33,57 | 32,86 | 33,33 | 0,05% | - |
| 10.12.2025 | 33,83 | 34,07 | 33,27 | 33,32 | -1,57% | 1,00 |
| 09.12.2025 | 34,01 | 34,31 | 33,74 | 33,85 | -0,46% | - |
| 08.12.2025 | 33,98 | 34,22 | 33,69 | 34,00 | 0,06% | - |
| 05.12.2025 | 33,73 | 34,17 | 33,62 | 33,98 | 0,88% | - |
| 04.12.2025 | 33,30 | 33,72 | 33,23 | 33,69 | 1,08% | 2,00 |
| 03.12.2025 | 33,35 | 33,46 | 33,02 | 33,33 | 0,69% | - |
| 02.12.2025 | 33,56 | 34,13 | 33,06 | 33,10 | -1,30% | 102,00 |
| 01.12.2025 | 33,52 | 33,96 | 33,42 | 33,53 | -0,10% | 5,00 |
| 28.11.2025 | 33,14 | 33,75 | 32,94 | 33,57 | 1,56% | - |
| 27.11.2025 | 32,84 | 33,12 | 32,76 | 33,05 | 0,18% | 30,00 |
| 26.11.2025 | 32,87 | 33,09 | 32,79 | 32,99 | 0,33% | - |
| 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 |