39,850€
0,63%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 39,55 | 40,05 | 39,30 | 39,75 | 0,25% | 28.200,00 |
| 30.04.2026 | 38,85 | 39,75 | 37,85 | 39,65 | 2,59% | - |
| 29.04.2026 | 37,85 | 38,65 | 37,85 | 38,65 | 2,11% | - |
| 28.04.2026 | 37,20 | 37,95 | 37,10 | 37,85 | 2,44% | - |
| 27.04.2026 | 36,90 | 37,35 | 36,85 | 36,95 | -0,27% | - |
| 24.04.2026 | 36,95 | 37,10 | 36,65 | 37,05 | 0,27% | - |
| 23.04.2026 | 36,55 | 37,05 | 36,45 | 36,95 | 1,37% | 10.460,00 |
| 22.04.2026 | 35,80 | 36,55 | 35,75 | 36,45 | 0,83% | - |
| 21.04.2026 | 36,10 | 36,40 | 35,00 | 36,15 | 0,00% | - |
| 20.04.2026 | 36,65 | 36,70 | 35,95 | 36,15 | 0,28% | - |
| 17.04.2026 | 36,65 | 36,75 | 35,45 | 36,05 | -1,77% | - |
| 16.04.2026 | 36,60 | 37,15 | 36,45 | 36,70 | 0,14% | - |
| 15.04.2026 | 36,75 | 37,05 | 36,55 | 36,65 | -0,54% | - |
| 14.04.2026 | 37,35 | 37,40 | 36,75 | 36,85 | -1,60% | - |
| 13.04.2026 | 38,75 | 38,75 | 37,25 | 37,45 | -1,19% | - |
| 10.04.2026 | 38,15 | 38,30 | 37,85 | 37,90 | -0,66% | - |
| 09.04.2026 | 38,45 | 39,05 | 38,05 | 38,15 | -0,52% | - |
| 08.04.2026 | 37,40 | 38,35 | 37,25 | 38,35 | -0,39% | - |
| 07.04.2026 | 38,55 | 39,20 | 38,10 | 38,50 | -0,47% | 783,00 |
| 02.04.2026 | 38,56 | 38,95 | 37,88 | 38,68 | 2,37% | - |
| 01.04.2026 | 38,61 | 38,62 | 37,50 | 37,79 | -2,40% | 5.200,00 |
| 31.03.2026 | 39,25 | 39,48 | 38,21 | 38,72 | -1,84% | - |
| 30.03.2026 | 39,72 | 40,30 | 39,36 | 39,44 | -0,82% | - |
| 27.03.2026 | 39,71 | 40,05 | 39,60 | 39,77 | 0,26% | - |
| 26.03.2026 | 39,58 | 39,91 | 39,50 | 39,66 | 0,46% | 8.308,00 |
| 25.03.2026 | 39,07 | 39,58 | 38,68 | 39,48 | 1,45% | - |
| 24.03.2026 | 39,23 | 39,62 | 38,89 | 38,92 | 0,04% | 16.440,00 |
| 23.03.2026 | 39,16 | 39,26 | 37,74 | 38,90 | -0,17% | 364,00 |
| 20.03.2026 | 38,52 | 39,15 | 38,40 | 38,97 | 1,14% | - |
| 19.03.2026 | 37,88 | 38,73 | 37,69 | 38,53 | 0,81% | - |
| 18.03.2026 | 37,92 | 38,57 | 37,92 | 38,22 | 0,07% | - |
| 17.03.2026 | 39,14 | 39,16 | 38,13 | 38,19 | -1,34% | 8.800,00 |
| 16.03.2026 | 39,29 | 39,43 | 38,13 | 38,71 | -1,45% | - |
| 13.03.2026 | 38,71 | 39,35 | 38,43 | 39,28 | 1,63% | - |
| 12.03.2026 | 38,96 | 39,31 | 38,50 | 38,65 | 0,44% | - |
| 11.03.2026 | 38,04 | 38,86 | 38,03 | 38,48 | 0,10% | - |
| 10.03.2026 | 38,84 | 38,86 | 38,09 | 38,44 | 0,20% | - |
| 09.03.2026 | 39,49 | 39,49 | 38,15 | 38,37 | -0,13% | - |
| 06.03.2026 | 38,36 | 39,44 | 38,25 | 38,42 | 0,62% | - |
| 05.03.2026 | 38,69 | 39,01 | 37,76 | 38,18 | -0,24% | - |
| 04.03.2026 | 38,93 | 39,06 | 37,77 | 38,27 | -0,03% | - |
| 03.03.2026 | 38,97 | 40,27 | 38,07 | 38,28 | -0,57% | 3.250,00 |
| 02.03.2026 | 38,81 | 39,25 | 37,65 | 38,50 | 3,49% | 5.630,00 |
| 27.02.2026 | 37,58 | 37,65 | 35,69 | 37,20 | -0,17% | 18.086,00 |
| 26.02.2026 | 37,39 | 37,65 | 36,97 | 37,27 | -0,37% | - |
| 25.02.2026 | 37,22 | 37,64 | 36,95 | 37,41 | -0,53% | - |
| 24.02.2026 | 37,56 | 37,61 | 37,18 | 37,61 | 0,51% | - |
| 23.02.2026 | 36,73 | 37,54 | 36,71 | 37,42 | 1,05% | - |
| 20.02.2026 | 36,96 | 37,22 | 36,66 | 37,03 | 0,28% | - |
| 19.02.2026 | 36,48 | 37,04 | 36,47 | 36,92 | 1,15% | - |
| 18.02.2026 | 36,83 | 37,14 | 36,37 | 36,50 | -0,67% | 49.500,00 |
| 17.02.2026 | 37,71 | 37,87 | 36,33 | 36,75 | -2,58% | - |
| 16.02.2026 | 37,46 | 37,76 | 37,36 | 37,72 | 0,92% | - |
| 13.02.2026 | 36,74 | 37,57 | 36,41 | 37,38 | 1,89% | - |
| 12.02.2026 | 36,85 | 37,31 | 36,59 | 36,68 | -0,47% | 41,00 |
| 11.02.2026 | 36,27 | 37,00 | 36,26 | 36,86 | 1,51% | - |
| 10.02.2026 | 36,24 | 36,58 | 35,88 | 36,31 | 0,26% | - |
| 09.02.2026 | 35,84 | 36,26 | 35,77 | 36,21 | 0,14% | 2.890,00 |
| 06.02.2026 | 36,18 | 36,46 | 35,60 | 36,16 | 0,47% | - |
| 05.02.2026 | 35,73 | 36,08 | 35,41 | 35,99 | 0,53% | - |
| 04.02.2026 | 35,23 | 35,83 | 35,03 | 35,80 | 1,36% | - |
| 03.02.2026 | 34,59 | 35,39 | 34,45 | 35,32 | 1,76% | 375,00 |
| 02.02.2026 | 33,99 | 34,98 | 33,60 | 34,71 | -0,98% | - |
| 30.01.2026 | 34,91 | 35,39 | 34,44 | 35,06 | 0,04% | - |
| 29.01.2026 | 34,90 | 35,27 | 34,87 | 35,04 | 0,34% | - |
| 28.01.2026 | 34,41 | 35,01 | 34,25 | 34,92 | 2,02% | - |
| 27.01.2026 | 34,13 | 34,42 | 34,00 | 34,23 | 0,18% | 6.800,00 |
| 26.01.2026 | 34,30 | 34,52 | 33,86 | 34,17 | -0,12% | - |
| 23.01.2026 | 33,98 | 34,34 | 33,80 | 34,21 | 1,27% | - |
| 22.01.2026 | 33,46 | 33,83 | 33,12 | 33,78 | 1,17% | - |
| 21.01.2026 | 33,15 | 33,63 | 33,03 | 33,39 | 1,03% | - |
| 20.01.2026 | 33,11 | 33,21 | 32,83 | 33,05 | -0,44% | - |
| 19.01.2026 | 33,38 | 33,54 | 33,05 | 33,20 | -1,00% | - |
| 16.01.2026 | 33,19 | 33,61 | 33,15 | 33,53 | 1,13% | - |
| 15.01.2026 | 32,91 | 33,20 | 32,67 | 33,16 | 0,74% | - |
| 14.01.2026 | 32,37 | 33,10 | 32,33 | 32,91 | 1,39% | 1.080,00 |
| 13.01.2026 | 32,10 | 32,56 | 31,84 | 32,46 | 1,60% | - |
| 12.01.2026 | 31,74 | 31,98 | 31,52 | 31,95 | 0,98% | - |
| 09.01.2026 | 31,42 | 31,81 | 31,36 | 31,64 | 0,44% | - |
| 08.01.2026 | 31,25 | 31,76 | 31,02 | 31,50 | 0,78% | 600,00 |
| 07.01.2026 | 31,27 | 31,69 | 31,14 | 31,26 | -0,43% | 1.290,00 |
| 06.01.2026 | 32,28 | 32,55 | 31,39 | 31,39 | -2,82% | - |
| 05.01.2026 | 32,90 | 33,27 | 31,78 | 32,30 | -1,61% | - |
| 02.01.2026 | 32,45 | 33,04 | 32,25 | 32,83 | 1,80% | 2.475,00 |
| 30.12.2025 | 32,37 | 32,41 | 32,25 | 32,25 | -0,17% | - |
| 29.12.2025 | 32,27 | 32,59 | 32,09 | 32,31 | 0,94% | - |
| 23.12.2025 | 31,49 | 32,03 | 31,45 | 32,01 | 1,38% | - |
| 22.12.2025 | 31,66 | 31,70 | 31,37 | 31,57 | 0,19% | - |
| 19.12.2025 | 31,36 | 31,56 | 31,36 | 31,51 | -0,82% | - |
| 18.12.2025 | 31,81 | 31,87 | 31,77 | 31,77 | 0,16% | - |
| 17.12.2025 | 31,54 | 31,72 | 31,46 | 31,72 | -0,22% | 35,00 |
| 16.12.2025 | 32,81 | 32,87 | 31,43 | 31,79 | -4,48% | - |
| 12.12.2025 | 33,47 | 33,50 | 33,18 | 33,28 | 0,51% | - |
| 11.12.2025 | 33,31 | 33,55 | 33,11 | 33,11 | -2,22% | - |
| 10.12.2025 | 33,88 | 33,88 | 33,76 | 33,86 | 0,50% | - |
| 09.12.2025 | 33,99 | 34,32 | 33,69 | 33,69 | -1,06% | 118,00 |
| 08.12.2025 | 34,01 | 34,08 | 33,93 | 34,05 | 0,50% | - |
| 05.12.2025 | 33,70 | 34,15 | 33,65 | 33,88 | 1,45% | - |
| 04.12.2025 | 33,40 | 33,41 | 33,39 | 33,40 | 0,74% | - |
| 03.12.2025 | 33,19 | 33,45 | 33,06 | 33,15 | 0,15% | - |