34,450€
-0,14%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 34,74 | 34,98 | 34,36 | 34,61 | -0,26% | - |
| 20.02.2025 | 34,92 | 34,95 | 34,46 | 34,70 | -0,60% | - |
| 19.02.2025 | 34,84 | 35,02 | 34,55 | 34,91 | 0,26% | 264,00 |
| 18.02.2025 | 34,70 | 34,96 | 34,33 | 34,82 | -0,21% | - |
| 17.02.2025 | 34,63 | 34,90 | 34,55 | 34,90 | 1,10% | - |
| 14.02.2025 | 35,34 | 35,43 | 34,42 | 34,52 | -2,07% | - |
| 13.02.2025 | 34,91 | 35,47 | 34,82 | 35,25 | 0,47% | - |
| 12.02.2025 | 35,64 | 35,66 | 35,07 | 35,08 | -1,42% | - |
| 11.02.2025 | 35,65 | 35,67 | 35,33 | 35,59 | 0,03% | 3.540,00 |
| 10.02.2025 | 35,72 | 35,86 | 35,46 | 35,58 | 0,15% | - |
| 07.02.2025 | 35,36 | 35,59 | 34,72 | 35,52 | 1,00% | - |
| 06.02.2025 | 35,27 | 35,57 | 34,98 | 35,17 | 0,07% | - |
| 05.02.2025 | 35,04 | 35,21 | 34,67 | 35,15 | 0,33% | 1.160,00 |
| 04.02.2025 | 33,94 | 35,10 | 33,75 | 35,03 | 2,41% | - |
| 03.02.2025 | 34,94 | 35,79 | 33,92 | 34,21 | -1,77% | - |
| 31.01.2025 | 35,50 | 35,61 | 34,70 | 34,82 | -1,58% | - |
| 30.01.2025 | 35,18 | 35,78 | 34,98 | 35,38 | 0,53% | 400,00 |
| 29.01.2025 | 34,87 | 35,20 | 34,75 | 35,20 | 0,83% | - |
| 28.01.2025 | 35,28 | 35,42 | 34,76 | 34,91 | -0,34% | - |
| 27.01.2025 | 35,39 | 35,59 | 34,67 | 35,03 | -0,88% | 342,00 |
| 24.01.2025 | 35,66 | 35,70 | 35,21 | 35,34 | -0,99% | - |
| 23.01.2025 | 35,79 | 36,08 | 35,62 | 35,69 | -0,36% | - |
| 22.01.2025 | 36,13 | 36,24 | 34,86 | 35,82 | -0,97% | - |
| 21.01.2025 | 36,12 | 36,97 | 36,08 | 36,17 | -1,46% | - |
| 20.01.2025 | 36,31 | 36,94 | 35,88 | 36,71 | 0,64% | - |
| 17.01.2025 | 36,15 | 36,54 | 35,91 | 36,47 | 1,35% | - |
| 16.01.2025 | 36,00 | 36,38 | 35,62 | 35,99 | 0,26% | - |
| 15.01.2025 | 35,79 | 36,19 | 35,62 | 35,89 | 0,64% | - |
| 14.01.2025 | 35,43 | 35,68 | 35,16 | 35,66 | 0,30% | - |
| 13.01.2025 | 35,47 | 36,06 | 35,37 | 35,56 | 0,40% | 205,00 |
| 10.01.2025 | 35,99 | 36,17 | 35,21 | 35,42 | -1,20% | - |
| 09.01.2025 | 35,94 | 35,98 | 35,68 | 35,85 | 0,06% | 186,00 |
| 08.01.2025 | 35,54 | 35,90 | 35,39 | 35,83 | 1,17% | - |
| 07.01.2025 | 35,22 | 35,53 | 35,03 | 35,41 | 0,58% | - |
| 06.01.2025 | 35,81 | 35,93 | 35,15 | 35,21 | -1,77% | - |
| 03.01.2025 | 36,19 | 36,27 | 35,76 | 35,84 | -0,90% | 300,00 |
| 02.01.2025 | 35,68 | 36,20 | 35,66 | 36,17 | 3,46% | 340,00 |
| 30.12.2024 | 35,14 | 35,22 | 34,96 | 34,96 | -0,37% | - |
| 27.12.2024 | 35,16 | 35,23 | 34,85 | 35,09 | -0,16% | 5,00 |
| 23.12.2024 | 35,42 | 35,47 | 34,54 | 35,14 | 0,80% | - |
| 20.12.2024 | 34,78 | 34,87 | 34,45 | 34,86 | 0,65% | 699,00 |
| 19.12.2024 | 34,59 | 34,71 | 34,34 | 34,64 | 0,04% | 50,00 |
| 18.12.2024 | 35,27 | 35,47 | 34,62 | 34,62 | -1,86% | - |
| 17.12.2024 | 35,67 | 35,68 | 35,11 | 35,28 | -0,86% | - |
| 16.12.2024 | 36,38 | 36,44 | 35,43 | 35,58 | -2,60% | - |
| 13.12.2024 | 36,92 | 37,01 | 36,27 | 36,53 | -0,94% | - |
| 12.12.2024 | 37,05 | 37,25 | 36,65 | 36,88 | -0,66% | - |
| 11.12.2024 | 37,22 | 37,53 | 37,04 | 37,12 | 0,22% | - |
| 10.12.2024 | 37,22 | 37,43 | 36,89 | 37,04 | -0,52% | - |
| 09.12.2024 | 37,53 | 37,64 | 37,03 | 37,24 | -0,27% | - |
| 06.12.2024 | 38,37 | 38,39 | 37,24 | 37,34 | -2,53% | - |
| 05.12.2024 | 38,16 | 38,33 | 37,83 | 38,31 | 0,38% | 508,00 |
| 04.12.2024 | 38,25 | 38,48 | 37,91 | 38,16 | -0,13% | - |
| 03.12.2024 | 38,43 | 38,54 | 37,96 | 38,21 | -0,18% | - |
| 02.12.2024 | 39,31 | 39,58 | 38,22 | 38,28 | -1,88% | - |
| 29.11.2024 | 39,10 | 39,33 | 38,81 | 39,02 | 0,08% | - |
| 28.11.2024 | 39,08 | 39,26 | 38,99 | 38,99 | 0,04% | - |
| 27.11.2024 | 39,43 | 39,47 | 38,77 | 38,97 | -0,81% | - |
| 26.11.2024 | 39,73 | 39,77 | 39,06 | 39,29 | -0,91% | - |
| 25.11.2024 | 41,08 | 41,21 | 39,65 | 39,65 | -3,82% | - |
| 22.11.2024 | 41,27 | 41,76 | 40,64 | 41,23 | 0,06% | - |
| 21.11.2024 | 40,34 | 41,20 | 40,28 | 41,20 | 2,28% | - |
| 20.11.2024 | 40,14 | 40,54 | 40,00 | 40,28 | 0,57% | - |
| 19.11.2024 | 39,53 | 40,05 | 39,18 | 40,05 | 1,50% | - |
| 18.11.2024 | 39,60 | 39,74 | 39,14 | 39,46 | -0,29% | - |
| 15.11.2024 | 39,43 | 39,62 | 39,01 | 39,58 | -0,43% | - |
| 14.11.2024 | 39,39 | 39,85 | 39,20 | 39,75 | 1,12% | - |
| 13.11.2024 | 39,02 | 39,42 | 38,89 | 39,31 | 0,68% | - |
| 12.11.2024 | 38,90 | 39,24 | 38,75 | 39,04 | 0,40% | - |
| 11.11.2024 | 38,27 | 38,93 | 38,23 | 38,89 | 1,77% | - |
| 08.11.2024 | 38,23 | 38,44 | 38,06 | 38,21 | 0,20% | - |
| 07.11.2024 | 37,74 | 38,28 | 37,39 | 38,14 | 1,18% | - |
| 06.11.2024 | 38,92 | 39,62 | 36,97 | 37,69 | -2,57% | - |
| 05.11.2024 | 38,62 | 38,73 | 38,38 | 38,69 | 0,08% | - |
| 04.11.2024 | 38,30 | 38,88 | 38,25 | 38,66 | 0,31% | - |
| 01.11.2024 | 38,51 | 39,17 | 38,31 | 38,54 | 0,35% | - |
| 31.10.2024 | 38,63 | 38,70 | 37,38 | 38,40 | -0,53% | - |
| 30.10.2024 | 38,81 | 39,17 | 37,96 | 38,61 | 1,34% | - |
| 29.10.2024 | 38,92 | 39,18 | 38,10 | 38,10 | -0,05% | - |
| 28.10.2024 | 39,18 | 39,21 | 38,11 | 38,12 | -3,18% | - |
| 25.10.2024 | 39,37 | 39,56 | 39,14 | 39,37 | 0,06% | - |
| 24.10.2024 | 39,66 | 39,78 | 39,16 | 39,34 | -0,35% | - |
| 23.10.2024 | 39,85 | 39,86 | 39,34 | 39,48 | -0,83% | - |
| 22.10.2024 | 39,71 | 39,84 | 39,53 | 39,81 | 0,25% | - |
| 21.10.2024 | 39,66 | 39,89 | 39,51 | 39,71 | 0,23% | - |
| 18.10.2024 | 40,09 | 40,11 | 39,46 | 39,62 | -1,01% | - |
| 17.10.2024 | 39,68 | 40,14 | 39,55 | 40,03 | 1,09% | - |
| 16.10.2024 | 38,92 | 39,60 | 38,78 | 39,60 | 1,72% | - |
| 15.10.2024 | 38,58 | 38,93 | 37,62 | 38,93 | 0,31% | - |
| 14.10.2024 | 39,03 | 39,13 | 38,80 | 38,81 | -0,67% | - |
| 11.10.2024 | 38,69 | 39,19 | 38,50 | 39,07 | 0,85% | - |
| 10.10.2024 | 38,91 | 39,06 | 38,61 | 38,74 | -0,19% | - |
| 09.10.2024 | 38,58 | 38,86 | 38,20 | 38,81 | 0,83% | 360,00 |
| 08.10.2024 | 38,59 | 38,76 | 38,24 | 38,49 | -1,02% | - |
| 07.10.2024 | 38,87 | 39,09 | 38,67 | 38,89 | 0,08% | - |
| 04.10.2024 | 38,54 | 39,00 | 38,45 | 38,86 | 1,07% | - |
| 03.10.2024 | 38,40 | 38,51 | 37,99 | 38,45 | 0,50% | - |
| 02.10.2024 | 37,96 | 38,40 | 37,91 | 38,26 | 0,99% | - |
| 01.10.2024 | 37,09 | 37,92 | 36,83 | 37,88 | 2,27% | - |
| 30.09.2024 | 37,01 | 37,10 | 36,63 | 37,04 | 0,41% | - |