48,990$
0,82%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 48,64 | 49,01 | 48,27 | 48,99 | 0,82% | 779.854,00 |
| 14.05.2026 | 47,38 | 48,63 | 47,31 | 48,59 | 2,88% | 925.769,00 |
| 13.05.2026 | 46,71 | 47,26 | 46,71 | 47,23 | 1,03% | 883.814,00 |
| 12.05.2026 | 46,43 | 46,89 | 46,10 | 46,75 | 0,97% | 505.526,00 |
| 11.05.2026 | 46,00 | 46,53 | 45,98 | 46,30 | 1,27% | 600.675,00 |
| 08.05.2026 | 45,73 | 46,45 | 44,82 | 45,72 | 1,69% | 1.028.607,00 |
| 07.05.2026 | 44,59 | 45,08 | 44,22 | 44,96 | 0,29% | 916.812,00 |
| 06.05.2026 | 45,55 | 45,82 | 44,82 | 44,83 | -3,15% | 991.880,00 |
| 05.05.2026 | 46,45 | 46,73 | 46,11 | 46,29 | -0,60% | 712.763,00 |
| 04.05.2026 | 46,54 | 46,68 | 46,03 | 46,57 | 0,22% | 870.181,00 |
| 01.05.2026 | 46,48 | 46,70 | 45,96 | 46,47 | -0,11% | 990.433,00 |
| 30.04.2026 | 45,01 | 46,60 | 44,98 | 46,52 | 3,10% | 973.588,00 |
| 29.04.2026 | 44,50 | 45,15 | 44,50 | 45,12 | 1,92% | 893.206,00 |
| 28.04.2026 | 43,64 | 44,41 | 43,44 | 44,27 | 2,15% | 931.769,00 |
| 27.04.2026 | 43,37 | 43,87 | 43,27 | 43,34 | -0,07% | 538.702,00 |
| 24.04.2026 | 43,13 | 43,43 | 42,91 | 43,37 | 0,42% | 771.448,00 |
| 23.04.2026 | 42,75 | 43,35 | 42,75 | 43,19 | 1,24% | 924.778,00 |
| 22.04.2026 | 42,63 | 42,81 | 42,40 | 42,66 | 0,61% | 667.417,00 |
| 21.04.2026 | 42,71 | 42,75 | 42,14 | 42,40 | -0,26% | 660.532,00 |
| 20.04.2026 | 42,52 | 42,97 | 42,28 | 42,51 | 0,07% | 901.403,00 |
| 17.04.2026 | 43,03 | 43,03 | 41,83 | 42,48 | -1,76% | 1.266.017,00 |
| 16.04.2026 | 43,28 | 43,69 | 42,91 | 43,24 | 0,07% | 617.985,00 |
| 15.04.2026 | 43,41 | 43,61 | 43,15 | 43,21 | -0,62% | 546.530,00 |
| 14.04.2026 | 44,00 | 44,00 | 43,37 | 43,48 | -1,25% | 611.680,00 |
| 13.04.2026 | 44,63 | 44,63 | 43,79 | 44,03 | -0,70% | 541.862,00 |
| 10.04.2026 | 44,51 | 44,82 | 44,34 | 44,34 | -0,69% | 664.130,00 |
| 09.04.2026 | 44,83 | 45,56 | 44,60 | 44,65 | -0,09% | 1.040.603,00 |
| 08.04.2026 | 44,20 | 44,77 | 43,45 | 44,69 | 0,16% | 1.284.267,00 |
| 07.04.2026 | 44,55 | 45,23 | 44,27 | 44,62 | 0,43% | 1.298.508,00 |
| 06.04.2026 | 44,45 | 44,77 | 44,24 | 44,43 | -0,43% | 507.997,00 |
| 02.04.2026 | 44,08 | 44,63 | 43,76 | 44,62 | 1,99% | 1.407.644,00 |
| 01.04.2026 | 44,31 | 44,78 | 43,48 | 43,75 | -2,26% | 1.820.841,00 |
| 31.03.2026 | 45,28 | 45,32 | 44,14 | 44,76 | -0,91% | 1.784.524,00 |
| 30.03.2026 | 46,09 | 46,17 | 45,08 | 45,17 | -1,31% | 2.160.248,00 |
| 27.03.2026 | 45,73 | 46,20 | 45,58 | 45,77 | 0,18% | 2.762.804,00 |
| 26.03.2026 | 45,57 | 46,04 | 45,53 | 45,69 | 0,15% | 2.055.323,00 |
| 25.03.2026 | 45,07 | 45,77 | 44,98 | 45,62 | 1,11% | 1.484.768,00 |
| 24.03.2026 | 45,14 | 45,85 | 45,01 | 45,12 | -0,04% | 1.437.282,00 |
| 23.03.2026 | 44,45 | 45,37 | 44,21 | 45,14 | 0,29% | 2.217.533,00 |
| 20.03.2026 | 44,75 | 45,25 | 44,57 | 45,01 | 0,81% | 2.399.215,00 |
| 19.03.2026 | 43,97 | 44,68 | 43,91 | 44,65 | 1,99% | 1.300.158,00 |
| 18.03.2026 | 44,02 | 44,24 | 43,67 | 43,78 | -0,68% | 1.040.437,00 |
| 17.03.2026 | 44,80 | 44,85 | 43,96 | 44,08 | -1,03% | 1.380.432,00 |
| 16.03.2026 | 44,23 | 44,58 | 43,79 | 44,54 | -0,22% | 1.009.443,00 |
| 13.03.2026 | 44,32 | 44,95 | 44,26 | 44,64 | 0,36% | 787.977,00 |
| 12.03.2026 | 44,51 | 44,80 | 44,32 | 44,48 | -0,11% | 1.094.574,00 |
| 11.03.2026 | 44,77 | 44,98 | 44,34 | 44,53 | -0,20% | 657.326,00 |
| 10.03.2026 | 44,55 | 45,01 | 44,38 | 44,62 | 0,13% | 912.495,00 |
| 09.03.2026 | 44,48 | 44,75 | 44,17 | 44,56 | 0,00% | 1.270.172,00 |
| 06.03.2026 | 44,45 | 44,90 | 44,28 | 44,56 | 0,63% | 1.158.535,00 |
| 05.03.2026 | 44,42 | 44,50 | 43,67 | 44,28 | -0,49% | 958.807,00 |
| 04.03.2026 | 44,19 | 44,53 | 43,86 | 44,50 | 0,23% | 878.638,00 |
| 03.03.2026 | 45,00 | 45,07 | 44,14 | 44,40 | -1,31% | 1.500.013,00 |
| 02.03.2026 | 44,55 | 45,09 | 43,67 | 44,99 | 2,27% | 1.431.684,00 |
| 27.02.2026 | 42,18 | 44,39 | 42,03 | 43,99 | -0,02% | 1.928.815,00 |
| 26.02.2026 | 43,92 | 44,41 | 43,78 | 44,00 | -0,38% | 2.677.099,00 |
| 25.02.2026 | 44,21 | 44,21 | 43,56 | 44,17 | -0,20% | 2.563.461,00 |
| 24.02.2026 | 44,15 | 44,29 | 43,79 | 44,26 | 0,34% | 1.983.070,00 |
| 23.02.2026 | 43,67 | 44,26 | 43,67 | 44,11 | 1,01% | 821.658,00 |
| 20.02.2026 | 43,43 | 43,85 | 43,25 | 43,67 | 0,51% | 808.763,00 |
| 19.02.2026 | 43,24 | 43,57 | 43,02 | 43,45 | 0,95% | 1.717.459,00 |
| 18.02.2026 | 43,61 | 43,89 | 42,85 | 43,04 | -1,17% | 1.819.005,00 |
| 17.02.2026 | 43,97 | 44,08 | 42,95 | 43,55 | -1,96% | 1.227.851,00 |
| 13.02.2026 | 43,66 | 44,60 | 43,43 | 44,42 | 1,86% | 1.817.869,00 |
| 12.02.2026 | 43,82 | 44,34 | 43,31 | 43,61 | -0,34% | 1.502.440,00 |
| 11.02.2026 | 43,21 | 43,96 | 43,21 | 43,76 | 1,37% | 970.727,00 |
| 10.02.2026 | 43,35 | 43,59 | 42,94 | 43,17 | 0,09% | 1.032.852,00 |
| 09.02.2026 | 42,85 | 43,20 | 42,67 | 43,13 | 1,03% | 801.037,00 |
| 06.02.2026 | 42,50 | 43,11 | 42,42 | 42,69 | 0,68% | 1.339.803,00 |
| 05.02.2026 | 42,00 | 42,55 | 42,00 | 42,40 | 0,36% | 1.180.746,00 |
| 04.02.2026 | 41,73 | 42,38 | 41,43 | 42,25 | 1,12% | 1.321.050,00 |
| 03.02.2026 | 41,09 | 41,84 | 40,86 | 41,78 | 1,95% | 1.699.222,00 |
| 02.02.2026 | 41,00 | 41,33 | 40,72 | 40,98 | -1,44% | 1.572.680,00 |
| 30.01.2026 | 41,87 | 41,99 | 40,81 | 41,58 | -1,12% | 1.481.839,00 |
| 29.01.2026 | 42,00 | 42,20 | 41,62 | 42,05 | 0,91% | 1.289.744,00 |
| 28.01.2026 | 41,29 | 41,82 | 41,05 | 41,67 | 1,17% | 1.470.197,00 |
| 27.01.2026 | 40,79 | 41,25 | 40,73 | 41,19 | 1,43% | 1.623.535,00 |
| 26.01.2026 | 40,74 | 40,99 | 40,22 | 40,61 | 2,21% | 1.301.056,00 |
| 22.01.2026 | 39,10 | 39,73 | 39,03 | 39,73 | 1,59% | 1.026.304,00 |
| 21.01.2026 | 38,89 | 39,44 | 38,81 | 39,11 | 0,96% | 1.030.399,00 |
| 20.01.2026 | 38,86 | 38,97 | 38,50 | 38,74 | -0,49% | 957.576,00 |
| 16.01.2026 | 38,49 | 38,99 | 38,49 | 38,93 | 1,20% | 1.493.101,00 |
| 15.01.2026 | 38,20 | 38,56 | 38,05 | 38,47 | 0,34% | 610.471,00 |
| 14.01.2026 | 37,98 | 38,52 | 37,94 | 38,34 | 1,43% | 1.356.271,00 |
| 13.01.2026 | 37,44 | 37,92 | 37,34 | 37,80 | 1,48% | 1.141.680,00 |
| 12.01.2026 | 37,04 | 37,32 | 36,91 | 37,25 | 1,00% | 860.347,00 |
| 09.01.2026 | 36,86 | 37,01 | 36,64 | 36,88 | 0,55% | 878.734,00 |
| 08.01.2026 | 36,48 | 36,84 | 36,20 | 36,68 | 0,44% | 895.503,00 |
| 07.01.2026 | 37,02 | 37,08 | 36,34 | 36,52 | -0,76% | 1.125.875,00 |
| 06.01.2026 | 37,99 | 38,10 | 36,77 | 36,80 | -3,08% | 1.750.339,00 |
| 05.01.2026 | 38,55 | 38,64 | 37,15 | 37,97 | -1,56% | 1.615.288,00 |
| 02.01.2026 | 38,06 | 38,71 | 37,84 | 38,57 | 1,34% | 1.321.314,00 |
| 31.12.2025 | 38,16 | 38,28 | 37,96 | 38,06 | -0,34% | 697.850,00 |
| 30.12.2025 | 38,01 | 38,31 | 37,96 | 38,19 | 0,53% | 646.796,00 |
| 29.12.2025 | 37,84 | 38,33 | 37,75 | 37,99 | 0,11% | 1.585.596,00 |
| 26.12.2025 | 37,80 | 38,06 | 37,75 | 37,95 | 0,26% | 460.843,00 |
| 24.12.2025 | 37,87 | 38,05 | 37,76 | 37,85 | -0,05% | 508.125,00 |
| 23.12.2025 | 37,36 | 37,92 | 37,20 | 37,87 | 2,16% | 1.282.970,00 |
| 22.12.2025 | 37,05 | 37,28 | 36,82 | 37,07 | 0,54% | 1.314.477,00 |
| 19.12.2025 | 36,98 | 37,59 | 36,81 | 36,87 | 0,33% | 1.788.421,00 |