42,450€
-2,86%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 43,55 | 44,15 | 42,25 | 42,45 | -2,97% | - |
| 30.07.2026 | 44,05 | 44,20 | 43,45 | 43,75 | -0,68% | - |
| 29.07.2026 | 44,15 | 44,65 | 43,85 | 44,05 | 0,57% | - |
| 28.07.2026 | 43,95 | 44,35 | 43,45 | 43,80 | -0,34% | - |
| 27.07.2026 | 44,35 | 44,70 | 43,95 | 43,95 | -2,77% | - |
| 24.07.2026 | 44,95 | 45,40 | 44,00 | 45,20 | 0,56% | 740,00 |
| 23.07.2026 | 44,65 | 45,45 | 44,65 | 44,95 | 0,90% | - |
| 22.07.2026 | 44,30 | 44,70 | 43,90 | 44,55 | 0,68% | 2.116,00 |
| 21.07.2026 | 44,35 | 44,45 | 43,90 | 44,25 | -0,45% | - |
| 20.07.2026 | 45,05 | 45,15 | 44,45 | 44,45 | -0,89% | - |
| 17.07.2026 | 44,55 | 45,10 | 44,45 | 44,85 | 0,67% | - |
| 16.07.2026 | 43,75 | 44,75 | 43,75 | 44,55 | 1,60% | - |
| 15.07.2026 | 43,70 | 44,15 | 43,65 | 43,85 | 0,23% | - |
| 14.07.2026 | 43,80 | 44,05 | 43,25 | 43,75 | 0,23% | - |
| 13.07.2026 | 42,15 | 43,65 | 41,45 | 43,65 | 4,80% | - |
| 10.07.2026 | 41,95 | 42,15 | 41,45 | 41,65 | -0,72% | - |
| 09.07.2026 | 42,15 | 42,55 | 41,95 | 41,95 | -0,83% | - |
| 08.07.2026 | 41,95 | 42,45 | 41,70 | 42,30 | 1,08% | - |
| 07.07.2026 | 40,95 | 42,05 | 40,85 | 41,85 | 2,70% | - |
| 06.07.2026 | 41,75 | 41,75 | 40,40 | 40,75 | -1,09% | 14.100,00 |
| 03.07.2026 | 40,60 | 41,40 | 40,40 | 41,20 | 1,35% | - |
| 02.07.2026 | 40,25 | 40,65 | 39,75 | 40,65 | 0,99% | - |
| 01.07.2026 | 40,25 | 40,65 | 40,05 | 40,25 | -0,62% | - |
| 30.06.2026 | 40,95 | 41,15 | 40,45 | 40,50 | -0,86% | - |
| 29.06.2026 | 41,45 | 41,55 | 40,80 | 40,85 | -1,45% | - |
| 26.06.2026 | 41,25 | 41,50 | 40,90 | 41,45 | 0,00% | - |
| 25.06.2026 | 40,90 | 41,65 | 40,75 | 41,45 | 1,22% | - |
| 24.06.2026 | 41,40 | 41,50 | 40,65 | 40,95 | -1,21% | - |
| 23.06.2026 | 40,45 | 41,45 | 40,35 | 41,45 | 1,97% | - |
| 22.06.2026 | 40,25 | 40,85 | 40,15 | 40,65 | 0,87% | - |
| 19.06.2026 | 40,45 | 40,55 | 39,80 | 40,30 | 0,00% | 2.000,00 |
| 18.06.2026 | 39,85 | 40,45 | 39,45 | 40,30 | 0,12% | - |
| 17.06.2026 | 40,45 | 40,85 | 40,05 | 40,25 | -0,98% | - |
| 16.06.2026 | 41,15 | 41,20 | 40,55 | 40,65 | -1,45% | - |
| 15.06.2026 | 41,55 | 41,55 | 40,15 | 41,25 | -1,43% | - |
| 12.06.2026 | 42,05 | 42,55 | 41,65 | 41,85 | -0,48% | - |
| 11.06.2026 | 42,35 | 43,05 | 41,95 | 42,05 | -0,71% | - |
| 10.06.2026 | 41,65 | 42,70 | 41,55 | 42,35 | 1,56% | - |
| 09.06.2026 | 41,75 | 41,90 | 41,30 | 41,70 | -0,60% | - |
| 08.06.2026 | 42,85 | 43,05 | 41,85 | 41,95 | -0,94% | 3.700,00 |
| 05.06.2026 | 42,35 | 42,85 | 42,05 | 42,35 | -0,24% | - |
| 04.06.2026 | 41,70 | 42,65 | 41,25 | 42,45 | 1,31% | 19,00 |
| 03.06.2026 | 42,15 | 42,60 | 41,90 | 41,90 | -0,12% | - |
| 02.06.2026 | 40,75 | 42,05 | 40,60 | 41,95 | 2,57% | - |
| 01.06.2026 | 39,45 | 41,20 | 39,45 | 40,90 | 2,38% | - |
| 29.05.2026 | 40,45 | 40,80 | 39,80 | 39,95 | -1,48% | - |
| 28.05.2026 | 41,25 | 41,25 | 40,55 | 40,55 | -0,98% | - |
| 27.05.2026 | 41,25 | 41,30 | 40,75 | 40,95 | -1,44% | - |
| 26.05.2026 | 42,30 | 43,00 | 41,55 | 41,55 | -1,42% | - |
| 25.05.2026 | 42,15 | 42,60 | 41,95 | 42,15 | -1,40% | 7.185,00 |
| 22.05.2026 | 42,60 | 42,95 | 42,30 | 42,75 | 0,71% | - |
| 21.05.2026 | 42,45 | 43,25 | 42,30 | 42,45 | 0,12% | - |
| 20.05.2026 | 42,65 | 43,10 | 42,25 | 42,40 | -0,82% | - |
| 19.05.2026 | 42,65 | 42,85 | 42,10 | 42,75 | 0,83% | - |
| 18.05.2026 | 42,30 | 42,55 | 41,50 | 42,40 | 0,59% | 8.364,00 |
| 15.05.2026 | 41,30 | 42,15 | 41,30 | 42,15 | 1,20% | 6.688,00 |
| 14.05.2026 | 40,35 | 41,65 | 40,15 | 41,65 | 3,22% | - |
| 13.05.2026 | 39,65 | 40,35 | 39,65 | 40,35 | 1,25% | - |
| 12.05.2026 | 39,45 | 39,95 | 39,30 | 39,85 | 1,27% | - |
| 11.05.2026 | 39,35 | 39,55 | 38,90 | 39,35 | 1,29% | - |
| 08.05.2026 | 38,55 | 39,40 | 38,05 | 38,85 | 1,44% | - |
| 07.05.2026 | 38,15 | 38,35 | 36,75 | 38,30 | 0,39% | - |
| 06.05.2026 | 39,20 | 39,70 | 38,15 | 38,15 | -3,54% | - |
| 05.05.2026 | 39,85 | 40,00 | 39,40 | 39,55 | -0,75% | - |
| 04.05.2026 | 39,55 | 40,05 | 39,30 | 39,85 | 0,50% | 30.000,00 |
| 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% | - |