35,185€
0,87%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,14 | 35,23 | 35,14 | 35,18 | 0,17% | - |
| 08.05.2025 | 35,11 | 35,34 | 34,70 | 35,12 | 0,67% | 2.566,00 |
| 07.05.2025 | 34,53 | 34,95 | 34,33 | 34,89 | 1,71% | - |
| 06.05.2025 | 34,51 | 34,59 | 34,08 | 34,30 | -0,46% | - |
| 05.05.2025 | 34,12 | 34,52 | 33,84 | 34,46 | -0,33% | - |
| 02.05.2025 | 34,34 | 34,67 | 33,83 | 34,58 | 2,52% | - |
| 30.04.2025 | 33,70 | 33,93 | 33,21 | 33,73 | -0,40% | - |
| 29.04.2025 | 34,03 | 34,13 | 33,68 | 33,86 | -0,41% | - |
| 28.04.2025 | 33,80 | 34,10 | 33,72 | 34,00 | 0,25% | - |
| 25.04.2025 | 33,96 | 34,06 | 33,55 | 33,92 | 0,68% | - |
| 24.04.2025 | 33,61 | 33,95 | 33,38 | 33,69 | 0,16% | - |
| 23.04.2025 | 33,93 | 34,22 | 33,14 | 33,63 | 0,40% | - |
| 22.04.2025 | 32,61 | 33,66 | 32,61 | 33,50 | 0,31% | - |
| 17.04.2025 | 33,11 | 33,96 | 32,96 | 33,39 | 2,38% | - |
| 16.04.2025 | 32,16 | 33,12 | 32,16 | 32,62 | -0,46% | - |
| 15.04.2025 | 32,59 | 32,98 | 32,46 | 32,77 | 0,75% | - |
| 14.04.2025 | 32,08 | 32,65 | 31,88 | 32,52 | 1,03% | - |
| 11.04.2025 | 31,36 | 32,29 | 30,61 | 32,19 | 2,52% | - |
| 10.04.2025 | 32,75 | 32,86 | 30,83 | 31,40 | -4,69% | - |
| 09.04.2025 | 31,54 | 33,23 | 30,92 | 32,95 | 3,13% | - |
| 08.04.2025 | 33,33 | 34,40 | 31,90 | 31,95 | -3,97% | - |
| 07.04.2025 | 30,66 | 34,06 | 30,35 | 33,27 | -2,08% | 100,00 |
| 04.04.2025 | 36,38 | 36,58 | 33,84 | 33,97 | -7,35% | - |
| 03.04.2025 | 36,61 | 37,05 | 35,64 | 36,67 | -2,62% | - |
| 02.04.2025 | 37,56 | 37,67 | 37,02 | 37,65 | 0,28% | - |
| 01.04.2025 | 37,08 | 37,57 | 36,72 | 37,55 | 1,50% | - |
| 31.03.2025 | 36,75 | 37,43 | 36,44 | 36,99 | 1,27% | - |
| 28.03.2025 | 36,96 | 37,08 | 36,53 | 36,53 | 0,61% | - |
| 27.03.2025 | 37,14 | 37,31 | 36,31 | 36,31 | -3,61% | 5,00 |
| 26.03.2025 | 37,16 | 37,67 | 37,06 | 37,67 | 1,26% | - |
| 25.03.2025 | 37,24 | 37,58 | 37,02 | 37,20 | -1,13% | - |
| 24.03.2025 | 36,66 | 37,62 | 36,52 | 37,62 | 3,76% | - |
| 21.03.2025 | 36,94 | 36,96 | 36,26 | 36,26 | -0,28% | - |
| 20.03.2025 | 36,36 | 37,71 | 36,11 | 36,36 | 1,28% | - |
| 19.03.2025 | 35,72 | 36,37 | 35,72 | 35,90 | -0,57% | - |
| 18.03.2025 | 35,71 | 36,10 | 35,44 | 36,10 | 0,75% | - |
| 17.03.2025 | 35,73 | 35,93 | 35,35 | 35,83 | -0,99% | 20,00 |
| 14.03.2025 | 35,60 | 36,19 | 35,40 | 36,19 | 1,12% | - |
| 13.03.2025 | 35,66 | 36,10 | 35,37 | 35,79 | 1,20% | - |
| 12.03.2025 | 35,10 | 35,88 | 35,08 | 35,37 | 3,63% | - |
| 11.03.2025 | 35,55 | 35,62 | 34,13 | 34,13 | -2,43% | - |
| 10.03.2025 | 34,84 | 35,69 | 34,59 | 34,98 | 0,24% | - |
| 07.03.2025 | 34,93 | 35,48 | 34,69 | 34,89 | -0,16% | - |
| 06.03.2025 | 35,01 | 35,08 | 34,32 | 34,95 | 0,06% | - |
| 05.03.2025 | 36,00 | 36,12 | 34,89 | 34,93 | -3,23% | - |
| 04.03.2025 | 36,65 | 36,65 | 35,93 | 36,09 | -1,58% | - |
| 03.03.2025 | 37,36 | 37,69 | 36,33 | 36,67 | -0,33% | - |
| 28.02.2025 | 34,92 | 37,64 | 34,88 | 36,79 | 5,29% | 2.118,00 |
| 27.02.2025 | 34,67 | 35,01 | 34,53 | 34,94 | 1,17% | - |
| 26.02.2025 | 34,67 | 34,91 | 34,43 | 34,54 | 0,19% | - |
| 25.02.2025 | 34,54 | 34,60 | 34,07 | 34,47 | 0,01% | - |
| 24.02.2025 | 34,51 | 34,91 | 34,45 | 34,47 | -0,42% | - |
| 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% | - |