44,530$
-1,15%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 44,44 | 44,75 | 44,16 | 44,53 | -1,15% | 819.035,00 |
| 28.09.2026 | 44,89 | 45,30 | 44,57 | 45,05 | 0,87% | 605.111,00 |
| 25.09.2026 | 45,20 | 45,42 | 44,34 | 44,66 | -1,72% | 631.536,00 |
| 24.09.2026 | 46,25 | 46,25 | 45,36 | 45,44 | -0,85% | 926.194,00 |
| 23.09.2026 | 45,88 | 46,35 | 45,75 | 45,83 | -0,20% | 698.831,00 |
| 22.09.2026 | 46,02 | 46,69 | 45,89 | 45,92 | -1,01% | 627.181,00 |
| 21.09.2026 | 47,27 | 47,45 | 46,38 | 46,39 | -2,40% | 1.471.926,00 |
| 18.09.2026 | 47,53 | 47,90 | 47,12 | 47,53 | -0,23% | 1.536.046,00 |
| 17.09.2026 | 47,08 | 47,94 | 47,00 | 47,64 | 1,15% | 631.075,00 |
| 16.09.2026 | 47,10 | 48,14 | 47,04 | 47,10 | -0,36% | 1.191.915,00 |
| 15.09.2026 | 47,07 | 47,36 | 46,72 | 47,27 | -0,69% | 1.290.956,00 |
| 14.09.2026 | 48,04 | 48,21 | 47,50 | 47,60 | -0,44% | 2.261.762,00 |
| 11.09.2026 | 48,10 | 48,53 | 47,47 | 47,81 | -1,10% | 622.582,00 |
| 10.09.2026 | 49,53 | 49,53 | 48,24 | 48,34 | -1,77% | 773.338,00 |
| 09.09.2026 | 49,49 | 49,49 | 48,98 | 49,21 | 0,10% | 840.895,00 |
| 08.09.2026 | 48,52 | 49,52 | 48,46 | 49,16 | 1,55% | 1.724.676,00 |
| 04.09.2026 | 48,22 | 48,50 | 47,89 | 48,41 | -0,39% | 1.409.890,00 |
| 03.09.2026 | 48,64 | 49,12 | 48,45 | 48,60 | 0,02% | 634.764,00 |
| 02.09.2026 | 48,75 | 48,87 | 48,44 | 48,59 | -0,90% | 622.756,00 |
| 01.09.2026 | 49,03 | 49,35 | 48,44 | 49,03 | 0,68% | 861.731,00 |
| 31.08.2026 | 48,53 | 48,81 | 48,04 | 48,70 | 1,44% | 502.309,00 |
| 28.08.2026 | 48,56 | 48,63 | 47,86 | 48,01 | -0,79% | 476.069,00 |
| 27.08.2026 | 48,65 | 48,69 | 48,06 | 48,39 | -0,51% | 892.058,00 |
| 26.08.2026 | 47,93 | 48,78 | 47,92 | 48,64 | 1,12% | 635.174,00 |
| 25.08.2026 | 48,22 | 48,85 | 48,09 | 48,10 | -1,29% | 874.698,00 |
| 24.08.2026 | 48,53 | 48,90 | 48,00 | 48,73 | 0,00% | 664.681,00 |
| 21.08.2026 | 49,23 | 49,65 | 48,65 | 48,73 | -0,89% | 1.312.042,00 |
| 20.08.2026 | 48,85 | 49,81 | 48,84 | 49,17 | 1,34% | 625.324,00 |
| 19.08.2026 | 49,50 | 49,80 | 48,30 | 48,52 | -1,70% | 1.460.143,00 |
| 18.08.2026 | 49,20 | 49,45 | 49,11 | 49,36 | 1,44% | 602.347,00 |
| 17.08.2026 | 49,47 | 49,47 | 48,54 | 48,66 | -1,36% | 553.788,00 |
| 14.08.2026 | 49,36 | 49,44 | 49,06 | 49,33 | 0,86% | 1.498.578,00 |
| 13.08.2026 | 48,87 | 49,08 | 48,64 | 48,91 | 0,06% | 447.771,00 |
| 12.08.2026 | 48,41 | 49,16 | 48,41 | 48,88 | 0,39% | 466.047,00 |
| 11.08.2026 | 47,81 | 48,89 | 47,81 | 48,69 | 1,78% | 512.359,00 |
| 10.08.2026 | 47,81 | 48,04 | 47,40 | 47,84 | 0,72% | 506.869,00 |
| 07.08.2026 | 47,71 | 48,12 | 47,42 | 47,50 | -1,04% | 606.674,00 |
| 06.08.2026 | 47,81 | 48,08 | 47,43 | 48,00 | 1,80% | 846.452,00 |
| 05.08.2026 | 48,60 | 48,70 | 47,09 | 47,15 | -2,54% | 721.944,00 |
| 04.08.2026 | 48,21 | 48,62 | 47,46 | 48,38 | 0,62% | 1.037.618,00 |
| 03.08.2026 | 48,49 | 48,65 | 48,00 | 48,08 | -1,74% | 372.308,00 |
| 31.07.2026 | 50,31 | 50,31 | 48,62 | 48,93 | -2,97% | 1.228.514,00 |
| 30.07.2026 | 50,52 | 50,66 | 50,10 | 50,43 | 0,04% | 686.399,00 |
| 29.07.2026 | 50,56 | 50,63 | 50,24 | 50,41 | 1,02% | 601.276,00 |
| 28.07.2026 | 50,10 | 50,45 | 49,56 | 49,90 | -0,02% | 633.686,00 |
| 27.07.2026 | 50,90 | 50,93 | 49,89 | 49,91 | -2,84% | 829.151,00 |
| 24.07.2026 | 51,24 | 51,58 | 51,00 | 51,37 | 0,31% | 766.774,00 |
| 23.07.2026 | 51,30 | 51,37 | 50,85 | 51,21 | 0,73% | 558.325,00 |
| 22.07.2026 | 50,74 | 51,09 | 50,59 | 50,84 | 0,81% | 542.099,00 |
| 21.07.2026 | 50,60 | 50,68 | 50,10 | 50,43 | -0,55% | 772.971,00 |
| 20.07.2026 | 51,38 | 51,49 | 50,69 | 50,71 | -1,13% | 732.635,00 |
| 17.07.2026 | 51,44 | 51,56 | 50,97 | 51,29 | 0,65% | 880.029,00 |
| 16.07.2026 | 50,46 | 51,13 | 50,46 | 50,96 | 1,25% | 843.011,00 |
| 15.07.2026 | 50,10 | 50,48 | 49,96 | 50,33 | 0,68% | 1.279.691,00 |
| 14.07.2026 | 49,85 | 50,13 | 49,51 | 49,99 | 0,68% | 885.853,00 |
| 13.07.2026 | 48,94 | 49,74 | 48,70 | 49,65 | 4,42% | 1.149.878,00 |
| 10.07.2026 | 47,95 | 48,13 | 47,34 | 47,55 | -0,83% | 693.790,00 |
| 09.07.2026 | 48,25 | 48,60 | 47,90 | 47,95 | -0,75% | 667.025,00 |
| 08.07.2026 | 48,16 | 48,35 | 47,77 | 48,31 | 1,24% | 678.953,00 |
| 07.07.2026 | 46,92 | 47,96 | 46,92 | 47,72 | 2,27% | 858.100,00 |
| 06.07.2026 | 47,06 | 47,58 | 46,65 | 46,66 | 0,47% | 806.942,00 |
| 02.07.2026 | 46,02 | 46,45 | 45,56 | 46,44 | 1,38% | 955.623,00 |
| 01.07.2026 | 45,99 | 46,25 | 45,50 | 45,81 | -0,95% | 364.348,00 |
| 30.06.2026 | 46,91 | 47,01 | 46,20 | 46,25 | -0,96% | 519.498,00 |
| 29.06.2026 | 47,16 | 47,30 | 46,61 | 46,70 | -1,06% | 720.478,00 |
| 26.06.2026 | 47,20 | 47,28 | 46,70 | 47,20 | 0,13% | 600.314,00 |
| 25.06.2026 | 46,22 | 47,32 | 46,21 | 47,14 | 1,40% | 706.904,00 |
| 24.06.2026 | 46,54 | 46,84 | 46,18 | 46,49 | -1,46% | 971.957,00 |
| 23.06.2026 | 46,16 | 47,20 | 46,14 | 47,18 | 1,64% | 1.443.116,00 |
| 22.06.2026 | 46,26 | 46,71 | 45,88 | 46,42 | 0,59% | 2.137.063,00 |
| 18.06.2026 | 46,08 | 46,35 | 45,25 | 46,15 | -0,11% | 3.299.998,00 |
| 17.06.2026 | 47,08 | 47,43 | 46,16 | 46,20 | -1,93% | 2.433.693,00 |
| 16.06.2026 | 47,39 | 47,75 | 47,02 | 47,11 | -1,30% | 886.267,00 |
| 15.06.2026 | 46,60 | 47,83 | 46,55 | 47,73 | -1,28% | 995.388,00 |
| 12.06.2026 | 48,43 | 49,25 | 48,28 | 48,35 | -0,64% | 981.742,00 |
| 11.06.2026 | 49,11 | 49,54 | 48,62 | 48,66 | -0,37% | 2.776.561,00 |
| 10.06.2026 | 48,39 | 49,29 | 48,31 | 48,84 | 1,52% | 2.292.511,00 |
| 09.06.2026 | 48,38 | 48,43 | 47,67 | 48,11 | -0,52% | 830.641,00 |
| 08.06.2026 | 48,78 | 49,40 | 48,27 | 48,36 | -0,94% | 1.150.339,00 |
| 05.06.2026 | 49,31 | 49,51 | 48,72 | 48,82 | -0,87% | 1.281.513,00 |
| 04.06.2026 | 48,41 | 49,56 | 48,41 | 49,25 | 1,44% | 820.949,00 |
| 03.06.2026 | 48,81 | 49,40 | 48,55 | 48,55 | -0,47% | 1.273.727,00 |
| 02.06.2026 | 47,71 | 48,92 | 47,64 | 48,78 | 2,57% | 1.451.892,00 |
| 01.06.2026 | 46,57 | 47,84 | 46,57 | 47,56 | 2,17% | 1.268.364,00 |
| 29.05.2026 | 47,02 | 47,26 | 46,44 | 46,55 | -1,42% | 758.504,00 |
| 28.05.2026 | 47,75 | 47,83 | 47,22 | 47,22 | -0,74% | 855.909,00 |
| 27.05.2026 | 47,74 | 48,04 | 47,43 | 47,57 | -1,47% | 874.367,00 |
| 26.05.2026 | 49,76 | 49,76 | 48,27 | 48,28 | -2,62% | 1.447.539,00 |
| 22.05.2026 | 49,21 | 49,84 | 49,21 | 49,58 | 0,53% | 1.713.425,00 |
| 21.05.2026 | 49,49 | 50,10 | 49,16 | 49,32 | 0,12% | 1.714.820,00 |
| 20.05.2026 | 49,37 | 49,91 | 49,14 | 49,26 | -0,59% | 1.721.455,00 |
| 19.05.2026 | 49,03 | 49,70 | 48,89 | 49,55 | 0,14% | 2.180.368,00 |
| 18.05.2026 | 48,58 | 49,49 | 48,38 | 49,48 | 1,00% | 570.956,00 |
| 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 |