41,505€
-1,43%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 39,87 | 39,93 | 39,38 | 39,59 | -0,64% | 1.495,00 |
| 04.05.2026 | 39,41 | 39,93 | 39,01 | 39,84 | 0,44% | 28,00 |
| 30.04.2026 | 38,80 | 39,71 | 38,09 | 39,67 | 2,64% | 3.300,00 |
| 29.04.2026 | 37,85 | 38,67 | 37,82 | 38,65 | 2,21% | 2.188,00 |
| 28.04.2026 | 37,11 | 37,93 | 37,01 | 37,81 | 2,29% | 1.248,00 |
| 27.04.2026 | 37,01 | 37,38 | 36,89 | 36,97 | -0,11% | 1.896,00 |
| 24.04.2026 | 36,97 | 37,07 | 36,62 | 37,01 | 0,09% | 24,00 |
| 23.04.2026 | 36,44 | 37,07 | 36,43 | 36,97 | 1,47% | 1.956,00 |
| 22.04.2026 | 35,90 | 36,51 | 35,90 | 36,44 | 0,87% | 3.400,00 |
| 21.04.2026 | 36,13 | 36,32 | 35,51 | 36,12 | 0,12% | 640,00 |
| 20.04.2026 | 36,51 | 36,61 | 35,91 | 36,08 | -0,08% | 430,00 |
| 17.04.2026 | 36,70 | 36,74 | 35,43 | 36,11 | -1,62% | 1.700,00 |
| 16.04.2026 | 36,59 | 37,12 | 36,44 | 36,70 | 0,23% | 423,00 |
| 15.04.2026 | 36,86 | 36,97 | 36,56 | 36,62 | -0,62% | 1.296,00 |
| 14.04.2026 | 37,43 | 37,45 | 36,75 | 36,85 | -1,60% | 250,00 |
| 13.04.2026 | 38,61 | 38,61 | 37,24 | 37,45 | -1,06% | 3.500,00 |
| 10.04.2026 | 38,21 | 38,23 | 37,80 | 37,85 | -0,83% | 1.101,00 |
| 09.04.2026 | 38,33 | 39,01 | 38,05 | 38,16 | -0,37% | 326,00 |
| 08.04.2026 | 37,80 | 38,40 | 37,25 | 38,30 | -0,52% | 608,00 |
| 07.04.2026 | 38,55 | 39,10 | 38,20 | 38,50 | -0,38% | 5.200,00 |
| 02.04.2026 | 38,30 | 38,77 | 37,87 | 38,65 | 2,30% | 32,00 |
| 01.04.2026 | 38,68 | 38,70 | 37,48 | 37,78 | -2,47% | 3.254,00 |
| 31.03.2026 | 39,43 | 39,44 | 38,20 | 38,73 | -1,74% | 309,00 |
| 30.03.2026 | 39,90 | 40,30 | 39,35 | 39,42 | -0,93% | 9.112,00 |
| 27.03.2026 | 39,62 | 40,06 | 39,55 | 39,79 | 0,43% | 1.472,00 |
| 26.03.2026 | 39,47 | 40,20 | 39,47 | 39,62 | 0,30% | 15.237,00 |
| 25.03.2026 | 38,88 | 39,58 | 38,56 | 39,50 | 1,65% | 95,00 |
| 24.03.2026 | 39,15 | 39,61 | 38,47 | 38,86 | -0,04% | 279,00 |
| 23.03.2026 | 39,04 | 39,48 | 37,92 | 38,87 | -0,14% | 493,00 |
| 20.03.2026 | 38,64 | 39,14 | 38,53 | 38,93 | 0,97% | 178,00 |
| 19.03.2026 | 38,01 | 38,90 | 37,77 | 38,55 | 0,94% | 2.570,00 |
| 18.03.2026 | 38,03 | 38,49 | 37,44 | 38,19 | -0,01% | 1.331,00 |
| 17.03.2026 | 39,03 | 39,05 | 38,13 | 38,20 | -1,34% | 289,00 |
| 16.03.2026 | 39,25 | 39,30 | 38,12 | 38,72 | -1,17% | 16,00 |
| 13.03.2026 | 38,76 | 39,33 | 38,43 | 39,18 | 1,36% | 2.864,00 |
| 12.03.2026 | 38,79 | 39,22 | 37,79 | 38,65 | 0,48% | 880,00 |
| 11.03.2026 | 38,21 | 38,85 | 37,55 | 38,47 | 0,07% | 2.540,00 |
| 10.03.2026 | 38,67 | 38,73 | 37,47 | 38,44 | 0,34% | - |
| 09.03.2026 | 38,58 | 39,20 | 38,15 | 38,31 | -0,14% | 178,00 |
| 06.03.2026 | 38,19 | 39,28 | 38,13 | 38,37 | 0,56% | 1.198,00 |
| 05.03.2026 | 38,50 | 38,83 | 37,76 | 38,15 | -0,29% | 612,00 |
| 04.03.2026 | 38,68 | 38,92 | 37,74 | 38,26 | 0,00% | 2.110,00 |
| 03.03.2026 | 38,72 | 40,03 | 38,02 | 38,26 | -0,56% | 719,00 |
| 02.03.2026 | 38,60 | 38,99 | 37,64 | 38,48 | 3,40% | 264,00 |
| 27.02.2026 | 37,30 | 37,58 | 36,17 | 37,21 | -0,25% | 1.484,00 |
| 26.02.2026 | 37,42 | 37,66 | 37,13 | 37,31 | -0,28% | 2.097,00 |
| 25.02.2026 | 37,41 | 37,61 | 36,94 | 37,41 | -0,53% | 213,00 |
| 24.02.2026 | 37,48 | 37,61 | 37,17 | 37,61 | 0,49% | 520,00 |
| 23.02.2026 | 36,92 | 37,53 | 36,90 | 37,43 | 0,97% | 1.539,00 |
| 20.02.2026 | 36,94 | 37,21 | 36,67 | 37,07 | 0,47% | 82,00 |
| 19.02.2026 | 36,47 | 37,03 | 36,43 | 36,89 | 1,08% | 50,00 |
| 18.02.2026 | 36,77 | 37,12 | 36,37 | 36,50 | -0,68% | 1.052,00 |
| 17.02.2026 | 37,51 | 37,71 | 36,38 | 36,75 | -2,27% | 70,00 |
| 16.02.2026 | 37,44 | 37,64 | 37,41 | 37,60 | 0,47% | 2.789,00 |
| 13.02.2026 | 36,75 | 37,57 | 36,54 | 37,43 | 1,88% | 227,00 |
| 12.02.2026 | 36,88 | 37,31 | 36,55 | 36,74 | 1,07% | 395,00 |
| 11.02.2026 | 36,22 | 37,00 | 36,19 | 36,35 | 0,17% | 66,00 |
| 10.02.2026 | 36,22 | 36,58 | 36,03 | 36,29 | 0,21% | 883,00 |
| 09.02.2026 | 36,01 | 36,25 | 35,82 | 36,21 | 0,24% | 165,00 |
| 06.02.2026 | 36,03 | 36,47 | 35,77 | 36,13 | 0,35% | 364,00 |
| 05.02.2026 | 35,83 | 36,08 | 35,59 | 36,00 | 0,60% | 633,00 |
| 04.02.2026 | 35,33 | 35,91 | 35,08 | 35,79 | 1,27% | 627,00 |
| 03.02.2026 | 34,69 | 35,40 | 34,58 | 35,34 | 1,65% | 235,00 |
| 02.02.2026 | 34,20 | 34,98 | 33,52 | 34,76 | -0,90% | 645,00 |
| 30.01.2026 | 35,09 | 35,33 | 34,43 | 35,08 | -0,14% | 225,00 |
| 29.01.2026 | 34,82 | 35,27 | 34,80 | 35,13 | 0,76% | 2.456,00 |
| 28.01.2026 | 34,34 | 35,01 | 34,25 | 34,86 | 1,93% | 170,00 |
| 27.01.2026 | 34,19 | 34,41 | 34,01 | 34,20 | 0,07% | 622,00 |
| 26.01.2026 | 34,16 | 34,55 | 33,86 | 34,18 | -0,22% | 1.222,00 |
| 23.01.2026 | 33,82 | 34,33 | 33,82 | 34,25 | 1,35% | 2.056,00 |
| 22.01.2026 | 33,45 | 33,82 | 33,27 | 33,80 | 1,00% | 87,00 |
| 21.01.2026 | 33,05 | 33,64 | 33,04 | 33,46 | 1,27% | 617,00 |
| 20.01.2026 | 33,22 | 33,28 | 32,84 | 33,04 | -0,71% | 2.423,00 |
| 19.01.2026 | 33,44 | 33,51 | 33,11 | 33,28 | -0,79% | 49,00 |
| 16.01.2026 | 33,14 | 33,61 | 33,12 | 33,54 | 1,24% | 1.027,00 |
| 15.01.2026 | 32,94 | 33,20 | 32,78 | 33,13 | 0,67% | 320,00 |
| 14.01.2026 | 32,44 | 33,11 | 32,41 | 32,91 | 1,39% | 2.636,00 |
| 13.01.2026 | 31,95 | 32,56 | 31,91 | 32,46 | 1,61% | 323,00 |
| 12.01.2026 | 31,60 | 31,98 | 31,55 | 31,95 | 0,71% | 348,00 |
| 09.01.2026 | 31,50 | 31,83 | 31,46 | 31,72 | 0,76% | 570,00 |
| 08.01.2026 | 31,27 | 31,63 | 31,02 | 31,48 | 0,66% | 14.000,00 |
| 07.01.2026 | 31,45 | 31,73 | 31,10 | 31,28 | -0,75% | 3.235,00 |
| 06.01.2026 | 32,34 | 32,56 | 31,46 | 31,51 | -2,76% | 1.942,00 |
| 05.01.2026 | 33,00 | 33,12 | 31,78 | 32,41 | -1,53% | 1.179,00 |
| 02.01.2026 | 32,44 | 33,04 | 32,27 | 32,91 | 1,87% | 1.304,00 |
| 30.12.2025 | 32,27 | 32,33 | 32,25 | 32,31 | 0,16% | 322,00 |
| 29.12.2025 | 32,24 | 32,60 | 32,09 | 32,26 | 0,47% | 3.536,00 |
| 23.12.2025 | 31,49 | 32,17 | 31,42 | 32,11 | 1,86% | 3.024,00 |
| 22.12.2025 | 31,49 | 31,72 | 31,36 | 31,52 | 0,03% | 1.471,00 |
| 19.12.2025 | 31,32 | 32,08 | 31,20 | 31,51 | 0,49% | 266,00 |
| 18.12.2025 | 31,81 | 31,91 | 31,33 | 31,36 | -1,51% | 2.231,00 |
| 17.12.2025 | 31,55 | 32,00 | 31,41 | 31,84 | 1,29% | 224,00 |
| 16.12.2025 | 32,80 | 32,82 | 31,43 | 31,43 | -4,15% | 992,00 |
| 15.12.2025 | 33,16 | 33,27 | 32,49 | 32,79 | -2,05% | 3.553,00 |
| 12.12.2025 | 33,38 | 33,54 | 33,22 | 33,48 | 0,30% | 1.650,00 |
| 11.12.2025 | 33,43 | 33,57 | 32,85 | 33,38 | -0,21% | 812,00 |
| 10.12.2025 | 33,80 | 33,93 | 33,27 | 33,45 | -1,15% | 559,00 |
| 09.12.2025 | 34,00 | 34,31 | 33,77 | 33,84 | -0,53% | 184,00 |
| 08.12.2025 | 33,94 | 34,22 | 33,69 | 34,02 | 0,10% | 498,00 |
| 05.12.2025 | 33,64 | 34,18 | 33,64 | 33,98 | 0,83% | 147,00 |