39,520€
-0,55%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 39,69 | 40,23 | 39,00 | 39,57 | -0,43% | - |
| 14.11.2024 | 39,29 | 39,85 | 39,20 | 39,74 | 1,12% | - |
| 13.11.2024 | 39,00 | 39,43 | 38,78 | 39,30 | 0,59% | - |
| 12.11.2024 | 38,60 | 39,27 | 38,60 | 39,07 | 1,17% | 8,00 |
| 11.11.2024 | 38,23 | 38,93 | 37,84 | 38,62 | 1,05% | 51,00 |
| 08.11.2024 | 38,16 | 38,44 | 37,94 | 38,22 | 0,21% | - |
| 07.11.2024 | 37,79 | 38,29 | 37,42 | 38,14 | 0,94% | - |
| 06.11.2024 | 39,27 | 39,47 | 36,97 | 37,79 | -2,33% | - |
| 05.11.2024 | 38,64 | 38,75 | 38,36 | 38,69 | 0,53% | - |
| 04.11.2024 | 38,24 | 38,88 | 38,24 | 38,48 | 0,23% | 10,00 |
| 01.11.2024 | 38,40 | 38,82 | 37,97 | 38,39 | -0,21% | - |
| 31.10.2024 | 38,61 | 38,71 | 38,36 | 38,47 | -0,31% | - |
| 30.10.2024 | 38,66 | 38,94 | 38,38 | 38,59 | -0,26% | - |
| 29.10.2024 | 38,96 | 39,10 | 38,39 | 38,69 | -0,62% | - |
| 28.10.2024 | 39,37 | 39,39 | 38,03 | 38,93 | -1,12% | 15,00 |
| 25.10.2024 | 39,34 | 39,51 | 39,13 | 39,37 | 0,03% | - |
| 24.10.2024 | 39,52 | 39,71 | 39,16 | 39,36 | -0,30% | - |
| 23.10.2024 | 39,79 | 39,85 | 39,34 | 39,48 | -0,80% | - |
| 22.10.2024 | 39,74 | 39,85 | 39,58 | 39,80 | 0,20% | 100,00 |
| 21.10.2024 | 39,60 | 39,96 | 39,48 | 39,72 | 0,25% | - |
| 18.10.2024 | 40,03 | 40,08 | 39,34 | 39,62 | -0,97% | - |
| 17.10.2024 | 39,59 | 40,13 | 39,52 | 40,01 | 1,04% | - |
| 16.10.2024 | 38,90 | 39,62 | 38,76 | 39,60 | 1,77% | - |
| 15.10.2024 | 38,76 | 38,95 | 37,48 | 38,91 | 0,23% | 56,00 |
| 14.10.2024 | 39,01 | 39,10 | 38,57 | 38,82 | -0,64% | - |
| 11.10.2024 | 38,73 | 39,20 | 38,41 | 39,07 | 0,75% | - |
| 10.10.2024 | 38,80 | 39,07 | 38,52 | 38,78 | -0,15% | - |
| 09.10.2024 | 38,46 | 38,87 | 37,94 | 38,84 | 0,91% | - |
| 08.10.2024 | 38,97 | 38,97 | 38,23 | 38,49 | -1,26% | - |
| 07.10.2024 | 38,87 | 39,09 | 38,65 | 38,98 | 0,23% | 750,00 |
| 04.10.2024 | 38,47 | 39,00 | 38,09 | 38,89 | 1,12% | - |
| 03.10.2024 | 38,29 | 38,51 | 38,00 | 38,46 | 0,52% | 130,00 |
| 02.10.2024 | 37,90 | 38,46 | 37,90 | 38,26 | 0,91% | - |
| 01.10.2024 | 37,04 | 37,94 | 36,64 | 37,92 | 2,36% | 55,00 |
| 30.09.2024 | 36,88 | 37,10 | 36,45 | 37,04 | 0,33% | - |
| 27.09.2024 | 36,83 | 37,15 | 36,74 | 36,92 | 0,24% | - |
| 26.09.2024 | 36,93 | 36,98 | 36,20 | 36,83 | -0,35% | - |
| 25.09.2024 | 36,99 | 37,10 | 36,57 | 36,96 | -0,19% | - |
| 24.09.2024 | 37,01 | 37,32 | 36,82 | 37,03 | 0,16% | - |
| 23.09.2024 | 36,33 | 37,05 | 35,84 | 36,97 | 1,59% | - |
| 20.09.2024 | 36,15 | 36,46 | 35,78 | 36,39 | 0,61% | - |
| 19.09.2024 | 36,13 | 36,62 | 35,93 | 36,17 | 0,03% | - |
| 18.09.2024 | 36,59 | 36,74 | 35,92 | 36,16 | -1,15% | - |
| 17.09.2024 | 36,59 | 36,81 | 36,39 | 36,58 | 0,03% | - |
| 16.09.2024 | 37,34 | 37,35 | 36,39 | 36,57 | -1,90% | - |
| 13.09.2024 | 37,13 | 37,38 | 36,79 | 37,28 | 1,14% | - |
| 12.09.2024 | 36,62 | 37,26 | 36,31 | 36,86 | 0,74% | 50,00 |
| 11.09.2024 | 36,84 | 37,12 | 36,21 | 36,59 | -0,65% | - |
| 10.09.2024 | 37,11 | 37,15 | 36,42 | 36,83 | -0,73% | - |
| 09.09.2024 | 36,47 | 37,30 | 36,47 | 37,10 | 1,62% | 80,00 |
| 06.09.2024 | 36,58 | 37,02 | 36,28 | 36,51 | -0,22% | - |
| 05.09.2024 | 36,63 | 37,12 | 36,53 | 36,59 | -0,11% | - |
| 04.09.2024 | 36,59 | 36,77 | 36,25 | 36,63 | 0,05% | - |
| 03.09.2024 | 36,37 | 36,73 | 35,88 | 36,61 | 0,66% | - |
| 02.09.2024 | 36,42 | 36,60 | 36,29 | 36,37 | -0,22% | - |
| 30.08.2024 | 36,11 | 36,56 | 35,62 | 36,45 | 0,94% | - |
| 29.08.2024 | 35,89 | 36,28 | 35,51 | 36,11 | 0,50% | - |
| 28.08.2024 | 35,94 | 36,12 | 35,63 | 35,93 | -0,06% | - |
| 27.08.2024 | 36,11 | 36,36 | 35,90 | 35,95 | -0,44% | 60,00 |
| 26.08.2024 | 35,58 | 36,25 | 35,39 | 36,11 | 1,49% | 100,00 |
| 23.08.2024 | 35,25 | 35,81 | 35,20 | 35,58 | 0,94% | - |
| 22.08.2024 | 34,96 | 35,41 | 34,80 | 35,25 | 0,89% | - |
| 21.08.2024 | 34,74 | 35,15 | 34,71 | 34,94 | 0,52% | - |
| 20.08.2024 | 34,91 | 34,94 | 34,55 | 34,76 | -0,34% | - |
| 19.08.2024 | 34,84 | 35,09 | 34,54 | 34,88 | 0,17% | - |
| 16.08.2024 | 34,96 | 34,98 | 34,42 | 34,82 | -0,29% | - |
| 15.08.2024 | 34,65 | 35,10 | 34,64 | 34,92 | 0,84% | - |
| 14.08.2024 | 34,63 | 34,74 | 34,42 | 34,63 | 0,20% | - |
| 13.08.2024 | 34,74 | 34,89 | 34,49 | 34,56 | -0,43% | - |
| 12.08.2024 | 35,44 | 35,62 | 34,69 | 34,71 | -2,03% | - |
| 09.08.2024 | 35,34 | 35,74 | 35,01 | 35,43 | 0,25% | 65,00 |
| 08.08.2024 | 35,08 | 35,58 | 34,86 | 35,34 | 0,74% | - |
| 07.08.2024 | 34,81 | 35,47 | 34,81 | 35,08 | 0,78% | - |
| 06.08.2024 | 34,43 | 35,04 | 34,13 | 34,81 | 1,25% | - |
| 05.08.2024 | 35,00 | 35,00 | 33,13 | 34,38 | -1,80% | 29,00 |
| 02.08.2024 | 35,66 | 35,71 | 34,64 | 35,01 | -1,82% | - |
| 01.08.2024 | 35,85 | 36,15 | 35,42 | 35,66 | -0,36% | - |
| 31.07.2024 | 35,48 | 35,99 | 35,48 | 35,79 | 0,68% | 46,00 |
| 30.07.2024 | 35,16 | 35,69 | 35,01 | 35,55 | 1,08% | - |
| 29.07.2024 | 35,27 | 35,50 | 34,99 | 35,17 | -0,14% | - |
| 26.07.2024 | 35,08 | 35,40 | 34,93 | 35,22 | 0,38% | - |
| 25.07.2024 | 35,31 | 35,49 | 34,94 | 35,09 | -0,65% | - |
| 24.07.2024 | 35,38 | 35,50 | 35,07 | 35,32 | -0,24% | - |
| 23.07.2024 | 35,04 | 35,50 | 34,89 | 35,40 | 1,00% | - |
| 22.07.2024 | 34,82 | 35,14 | 34,61 | 35,05 | 0,66% | - |
| 19.07.2024 | 34,66 | 34,94 | 34,58 | 34,82 | 0,37% | - |
| 18.07.2024 | 34,31 | 34,82 | 34,31 | 34,69 | 0,67% | - |
| 17.07.2024 | 34,47 | 34,64 | 34,30 | 34,46 | 0,03% | 27,00 |
| 16.07.2024 | 34,44 | 34,64 | 34,12 | 34,45 | -0,03% | - |
| 15.07.2024 | 34,59 | 34,74 | 34,36 | 34,46 | -0,46% | - |
| 12.07.2024 | 34,53 | 34,75 | 34,49 | 34,62 | 0,38% | - |
| 11.07.2024 | 34,73 | 34,79 | 34,44 | 34,49 | -0,69% | - |
| 10.07.2024 | 34,39 | 34,92 | 34,19 | 34,73 | 0,92% | - |
| 09.07.2024 | 34,40 | 34,59 | 34,19 | 34,42 | -0,01% | - |
| 08.07.2024 | 34,56 | 34,62 | 34,37 | 34,42 | -0,49% | - |
| 05.07.2024 | 34,89 | 34,90 | 34,48 | 34,59 | -0,86% | 25,00 |
| 04.07.2024 | 34,82 | 34,97 | 34,50 | 34,89 | 0,29% | - |
| 03.07.2024 | 35,12 | 35,12 | 34,67 | 34,79 | -0,20% | - |
| 02.07.2024 | 34,45 | 34,92 | 34,33 | 34,86 | 1,60% | - |
| 01.07.2024 | 34,39 | 34,76 | 34,25 | 34,31 | -0,95% | - |