34,595€
-0,20%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 34,68 | 34,99 | 34,36 | 34,59 | -0,23% | - |
| 20.02.2025 | 34,88 | 35,00 | 34,46 | 34,67 | -0,70% | 100,00 |
| 19.02.2025 | 35,05 | 35,05 | 33,68 | 34,91 | 0,22% | 2.516,00 |
| 18.02.2025 | 34,86 | 34,97 | 34,32 | 34,84 | 0,23% | 77,00 |
| 17.02.2025 | 34,59 | 34,83 | 34,47 | 34,76 | 0,72% | 36,00 |
| 14.02.2025 | 35,29 | 35,48 | 34,42 | 34,51 | -2,10% | 375,00 |
| 13.02.2025 | 34,61 | 35,47 | 34,61 | 35,25 | 0,34% | 85,00 |
| 12.02.2025 | 35,59 | 35,66 | 35,05 | 35,13 | -1,25% | 100,00 |
| 11.02.2025 | 35,63 | 35,77 | 35,32 | 35,57 | -0,01% | 203,00 |
| 10.02.2025 | 35,71 | 35,86 | 35,50 | 35,58 | 0,07% | 285,00 |
| 07.02.2025 | 35,33 | 35,58 | 34,71 | 35,55 | 1,09% | 65,00 |
| 06.02.2025 | 35,21 | 35,48 | 34,98 | 35,17 | 0,11% | 357,00 |
| 05.02.2025 | 35,00 | 35,22 | 34,69 | 35,13 | 0,23% | - |
| 04.02.2025 | 33,88 | 35,12 | 33,59 | 35,05 | 2,61% | 169,00 |
| 03.02.2025 | 35,71 | 35,85 | 34,02 | 34,16 | -1,87% | 1.008,00 |
| 31.01.2025 | 35,78 | 35,78 | 34,69 | 34,81 | -1,64% | 99,00 |
| 30.01.2025 | 35,12 | 35,78 | 34,88 | 35,39 | 0,54% | 131,00 |
| 29.01.2025 | 34,81 | 35,20 | 34,64 | 35,20 | 0,89% | 205,00 |
| 28.01.2025 | 35,28 | 35,54 | 34,76 | 34,89 | -0,37% | 399,00 |
| 27.01.2025 | 35,36 | 35,48 | 34,67 | 35,02 | -0,88% | 505,00 |
| 24.01.2025 | 35,63 | 35,72 | 35,20 | 35,33 | -0,95% | 12,00 |
| 23.01.2025 | 35,72 | 36,10 | 35,53 | 35,67 | -0,43% | 194,00 |
| 22.01.2025 | 36,07 | 36,25 | 35,15 | 35,82 | -0,94% | 252,00 |
| 21.01.2025 | 36,90 | 36,92 | 36,10 | 36,16 | -1,48% | 108,00 |
| 20.01.2025 | 36,47 | 36,88 | 35,70 | 36,71 | 0,67% | 354,00 |
| 17.01.2025 | 36,14 | 36,56 | 35,91 | 36,46 | 1,38% | 206,00 |
| 16.01.2025 | 35,96 | 36,26 | 35,52 | 35,97 | 0,28% | 22,00 |
| 15.01.2025 | 35,76 | 36,22 | 35,53 | 35,87 | 0,57% | 195,00 |
| 14.01.2025 | 35,38 | 35,67 | 35,15 | 35,66 | 0,35% | 34,00 |
| 13.01.2025 | 35,85 | 36,02 | 35,37 | 35,54 | 0,30% | 55,00 |
| 10.01.2025 | 35,93 | 36,43 | 35,21 | 35,43 | -1,16% | 61,00 |
| 09.01.2025 | 35,89 | 35,97 | 35,68 | 35,85 | 0,06% | 20,00 |
| 08.01.2025 | 35,52 | 35,96 | 35,38 | 35,83 | 1,24% | 49,00 |
| 07.01.2025 | 35,18 | 35,57 | 35,09 | 35,39 | 0,57% | 83,00 |
| 06.01.2025 | 35,77 | 35,95 | 35,15 | 35,19 | -1,87% | 740,00 |
| 03.01.2025 | 36,14 | 36,24 | 35,80 | 35,86 | -0,79% | 91,00 |
| 02.01.2025 | 35,63 | 36,26 | 35,49 | 36,14 | 2,79% | 306,00 |
| 30.12.2024 | 35,30 | 35,32 | 34,85 | 35,16 | 0,27% | 406,00 |
| 27.12.2024 | 35,12 | 35,29 | 34,63 | 35,07 | -0,14% | 991,00 |
| 23.12.2024 | 34,93 | 35,17 | 34,54 | 35,12 | 0,63% | 16,00 |
| 20.12.2024 | 34,76 | 34,94 | 34,44 | 34,90 | 0,35% | 72,00 |
| 19.12.2024 | 34,60 | 34,92 | 34,05 | 34,78 | 0,39% | 917,00 |
| 18.12.2024 | 35,22 | 35,42 | 34,63 | 34,64 | -1,83% | 419,00 |
| 17.12.2024 | 35,66 | 35,68 | 35,11 | 35,29 | -0,82% | 1.257,00 |
| 16.12.2024 | 35,94 | 36,54 | 35,39 | 35,58 | -2,61% | 686,00 |
| 13.12.2024 | 36,88 | 37,06 | 36,30 | 36,53 | -0,85% | 144,00 |
| 12.12.2024 | 37,22 | 37,42 | 36,64 | 36,85 | -0,66% | 375,00 |
| 11.12.2024 | 37,23 | 37,53 | 37,04 | 37,09 | 0,19% | 308,00 |
| 10.12.2024 | 37,17 | 37,43 | 36,81 | 37,02 | -0,56% | 52,00 |
| 09.12.2024 | 37,53 | 37,81 | 37,03 | 37,23 | -0,31% | 322,00 |
| 06.12.2024 | 38,33 | 38,33 | 37,21 | 37,35 | -2,53% | 91,00 |
| 05.12.2024 | 38,10 | 38,34 | 37,84 | 38,32 | 0,45% | 25,00 |
| 04.12.2024 | 38,20 | 38,55 | 37,91 | 38,15 | -0,21% | 116,00 |
| 03.12.2024 | 38,40 | 38,63 | 37,95 | 38,23 | -0,08% | 1,00 |
| 02.12.2024 | 39,33 | 39,57 | 38,21 | 38,26 | -1,95% | 235,00 |
| 29.11.2024 | 39,13 | 39,33 | 38,79 | 39,02 | 0,01% | 120,00 |
| 28.11.2024 | 39,03 | 39,27 | 38,81 | 39,01 | 0,09% | 293,00 |
| 27.11.2024 | 39,42 | 39,66 | 38,77 | 38,98 | -0,90% | 1.053,00 |
| 26.11.2024 | 39,72 | 39,79 | 39,04 | 39,33 | -0,91% | 1.419,00 |
| 25.11.2024 | 40,84 | 41,10 | 39,69 | 39,69 | -3,70% | 208,00 |
| 22.11.2024 | 41,22 | 41,77 | 40,44 | 41,22 | 0,07% | 1.747,00 |
| 21.11.2024 | 40,27 | 41,21 | 40,16 | 41,19 | 2,27% | 403,00 |
| 20.11.2024 | 40,07 | 40,54 | 39,98 | 40,27 | 0,65% | 562,00 |
| 19.11.2024 | 39,49 | 40,03 | 39,18 | 40,01 | 1,37% | 101,00 |
| 18.11.2024 | 39,55 | 39,85 | 39,32 | 39,47 | -0,23% | 16,00 |
| 15.11.2024 | 39,39 | 39,62 | 39,00 | 39,56 | -0,44% | 123,00 |
| 14.11.2024 | 39,35 | 39,85 | 39,20 | 39,74 | 1,15% | 113,00 |
| 13.11.2024 | 38,93 | 39,43 | 38,78 | 39,29 | 0,59% | 247,00 |
| 12.11.2024 | 38,85 | 39,27 | 38,75 | 39,06 | 0,44% | 78,00 |
| 11.11.2024 | 38,22 | 38,93 | 37,84 | 38,89 | 1,75% | 528,00 |
| 08.11.2024 | 38,18 | 38,44 | 37,93 | 38,22 | 0,24% | 242,00 |
| 07.11.2024 | 37,55 | 38,29 | 37,30 | 38,13 | 1,07% | 66,00 |
| 06.11.2024 | 38,88 | 39,57 | 36,96 | 37,72 | -2,42% | 1.265,00 |
| 05.11.2024 | 38,56 | 38,82 | 38,37 | 38,66 | 0,00% | 222,00 |
| 04.11.2024 | 38,60 | 38,95 | 38,34 | 38,66 | 0,65% | 268,00 |
| 01.11.2024 | 38,45 | 38,82 | 38,31 | 38,41 | -0,16% | 126,00 |
| 31.10.2024 | 38,58 | 38,71 | 38,36 | 38,47 | -0,31% | 240,00 |
| 30.10.2024 | 38,76 | 39,07 | 38,39 | 38,59 | -0,28% | 218,00 |
| 29.10.2024 | 38,86 | 39,19 | 38,39 | 38,70 | -0,78% | 2.442,00 |
| 28.10.2024 | 38,53 | 39,22 | 37,98 | 39,00 | -0,90% | 1.365,00 |
| 25.10.2024 | 39,32 | 39,54 | 39,12 | 39,36 | 0,00% | 213,00 |
| 24.10.2024 | 39,65 | 39,84 | 39,16 | 39,36 | -0,32% | 193,00 |
| 23.10.2024 | 39,81 | 39,98 | 39,34 | 39,48 | -0,83% | - |
| 22.10.2024 | 39,68 | 40,02 | 39,40 | 39,81 | 0,23% | 178,00 |
| 21.10.2024 | 39,44 | 40,09 | 39,44 | 39,72 | 0,20% | 1,00 |
| 18.10.2024 | 40,07 | 40,12 | 39,34 | 39,64 | -0,95% | 1.223,00 |
| 17.10.2024 | 39,63 | 40,13 | 39,49 | 40,02 | 1,06% | 102,00 |
| 16.10.2024 | 38,87 | 39,64 | 38,67 | 39,60 | 1,68% | 439,00 |
| 15.10.2024 | 38,06 | 38,95 | 37,54 | 38,95 | 0,33% | 2.931,00 |
| 14.10.2024 | 38,84 | 39,05 | 38,52 | 38,82 | -0,64% | 275,00 |
| 11.10.2024 | 38,65 | 39,20 | 38,37 | 39,07 | 0,77% | 156,00 |
| 10.10.2024 | 38,88 | 39,19 | 38,60 | 38,77 | -0,18% | 70,00 |
| 09.10.2024 | 38,55 | 38,87 | 37,94 | 38,84 | 0,88% | 788,00 |
| 08.10.2024 | 38,48 | 38,79 | 38,22 | 38,50 | -0,93% | 28,00 |
| 07.10.2024 | 38,82 | 39,15 | 38,60 | 38,86 | 0,00% | 2.907,00 |
| 04.10.2024 | 38,53 | 38,99 | 38,49 | 38,86 | 1,01% | 167,00 |
| 03.10.2024 | 38,36 | 38,56 | 37,99 | 38,47 | 0,60% | 246,00 |
| 02.10.2024 | 38,13 | 38,49 | 37,87 | 38,24 | 0,91% | 460,00 |
| 01.10.2024 | 37,03 | 37,93 | 36,63 | 37,89 | 2,27% | 1.226,00 |
| 30.09.2024 | 37,01 | 37,19 | 36,49 | 37,05 | 0,35% | 219,00 |