39,350€
-0,66%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 36,95 | 37,14 | 36,77 | 36,89 | 0,19% | - |
| 26.09.2024 | 36,80 | 36,98 | 36,50 | 36,82 | -0,38% | 250,00 |
| 25.09.2024 | 36,90 | 37,09 | 36,71 | 36,96 | -0,20% | - |
| 24.09.2024 | 37,05 | 37,32 | 36,96 | 37,04 | 0,18% | - |
| 23.09.2024 | 36,50 | 37,04 | 36,38 | 36,97 | 1,62% | - |
| 20.09.2024 | 36,14 | 36,44 | 35,91 | 36,38 | 0,80% | - |
| 19.09.2024 | 36,41 | 36,58 | 35,94 | 36,09 | -0,22% | - |
| 18.09.2024 | 36,49 | 36,61 | 35,93 | 36,17 | -1,11% | - |
| 17.09.2024 | 36,68 | 36,80 | 36,43 | 36,58 | -0,04% | 720,00 |
| 16.09.2024 | 37,22 | 37,22 | 36,39 | 36,59 | -1,82% | - |
| 13.09.2024 | 36,88 | 37,34 | 36,81 | 37,27 | 1,64% | - |
| 12.09.2024 | 36,67 | 36,82 | 36,64 | 36,67 | 0,19% | - |
| 11.09.2024 | 36,80 | 36,91 | 36,22 | 36,60 | -0,60% | - |
| 10.09.2024 | 37,05 | 37,16 | 36,43 | 36,82 | -0,74% | - |
| 09.09.2024 | 36,62 | 37,29 | 36,56 | 37,10 | 1,57% | - |
| 06.09.2024 | 36,64 | 37,01 | 36,29 | 36,52 | -0,22% | - |
| 05.09.2024 | 36,75 | 36,88 | 36,53 | 36,60 | -0,05% | - |
| 04.09.2024 | 36,51 | 36,76 | 36,33 | 36,62 | 0,10% | 185,00 |
| 03.09.2024 | 36,55 | 36,72 | 35,87 | 36,59 | 0,18% | - |
| 02.09.2024 | 36,39 | 36,58 | 36,34 | 36,52 | 0,22% | - |
| 30.08.2024 | 36,24 | 36,53 | 36,05 | 36,44 | 1,17% | - |
| 29.08.2024 | 35,91 | 36,28 | 35,86 | 36,02 | 0,31% | - |
| 28.08.2024 | 36,06 | 36,11 | 35,64 | 35,91 | -0,10% | - |
| 27.08.2024 | 36,18 | 36,30 | 35,91 | 35,95 | -0,44% | - |
| 26.08.2024 | 35,74 | 36,24 | 35,63 | 36,11 | 1,48% | - |
| 23.08.2024 | 35,28 | 35,72 | 35,26 | 35,58 | 0,88% | - |
| 22.08.2024 | 35,00 | 35,41 | 34,90 | 35,27 | 0,93% | - |
| 21.08.2024 | 34,76 | 35,04 | 34,75 | 34,95 | 0,58% | - |
| 20.08.2024 | 34,75 | 34,93 | 34,58 | 34,75 | -0,32% | - |
| 19.08.2024 | 34,70 | 35,07 | 34,62 | 34,86 | 0,10% | - |
| 16.08.2024 | 34,77 | 34,97 | 34,63 | 34,82 | -0,37% | - |
| 15.08.2024 | 34,72 | 35,09 | 34,62 | 34,95 | 0,88% | - |
| 14.08.2024 | 34,65 | 34,75 | 34,42 | 34,65 | 0,12% | - |
| 13.08.2024 | 34,76 | 34,89 | 34,50 | 34,61 | -0,39% | - |
| 12.08.2024 | 35,52 | 35,59 | 34,70 | 34,74 | -1,17% | - |
| 09.08.2024 | 35,34 | 35,74 | 34,98 | 35,15 | -0,55% | - |
| 08.08.2024 | 35,06 | 35,55 | 34,94 | 35,35 | 0,74% | - |
| 07.08.2024 | 35,02 | 35,38 | 34,90 | 35,09 | 0,76% | - |
| 06.08.2024 | 34,54 | 35,00 | 34,18 | 34,82 | 1,18% | - |
| 05.08.2024 | 34,74 | 34,79 | 33,44 | 34,42 | -1,67% | 850,00 |
| 02.08.2024 | 35,50 | 35,67 | 34,68 | 35,00 | -1,84% | - |
| 01.08.2024 | 35,88 | 36,08 | 35,47 | 35,66 | -0,42% | - |
| 31.07.2024 | 35,72 | 35,92 | 35,57 | 35,81 | 0,79% | - |
| 30.07.2024 | 35,15 | 35,64 | 35,06 | 35,53 | 1,02% | - |
| 29.07.2024 | 35,45 | 35,49 | 35,00 | 35,17 | -0,27% | - |
| 26.07.2024 | 35,20 | 35,40 | 35,03 | 35,26 | 0,36% | - |
| 25.07.2024 | 35,23 | 35,48 | 34,99 | 35,14 | -0,55% | - |
| 24.07.2024 | 35,39 | 35,52 | 35,06 | 35,33 | -0,13% | - |
| 23.07.2024 | 35,08 | 35,48 | 34,90 | 35,38 | 0,91% | - |
| 22.07.2024 | 34,67 | 35,13 | 34,61 | 35,06 | 0,65% | - |
| 19.07.2024 | 34,77 | 34,92 | 34,59 | 34,83 | 0,35% | - |
| 18.07.2024 | 34,59 | 34,78 | 34,33 | 34,71 | 0,81% | - |
| 17.07.2024 | 34,46 | 34,64 | 34,21 | 34,43 | -0,09% | - |
| 16.07.2024 | 34,46 | 34,64 | 34,26 | 34,46 | 0,06% | - |
| 15.07.2024 | 34,75 | 34,86 | 34,44 | 34,44 | -0,52% | - |
| 12.07.2024 | 34,57 | 34,75 | 34,52 | 34,62 | 0,25% | 50,00 |
| 11.07.2024 | 34,81 | 34,81 | 34,48 | 34,54 | -0,55% | - |
| 10.07.2024 | 34,31 | 34,91 | 34,26 | 34,73 | 0,99% | 2.400,00 |
| 09.07.2024 | 34,43 | 34,58 | 34,19 | 34,39 | -0,03% | - |
| 08.07.2024 | 34,59 | 34,65 | 34,37 | 34,40 | -0,56% | - |
| 05.07.2024 | 34,85 | 34,95 | 34,48 | 34,59 | -0,85% | - |
| 04.07.2024 | 34,69 | 34,96 | 34,69 | 34,89 | 0,40% | - |
| 03.07.2024 | 34,95 | 35,10 | 34,69 | 34,75 | -0,32% | - |
| 02.07.2024 | 34,41 | 34,90 | 34,29 | 34,86 | 1,59% | - |
| 01.07.2024 | 34,60 | 34,76 | 34,31 | 34,31 | -0,92% | - |