40,035€
1,10%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 36,92 | 37,25 | 36,75 | 36,92 | 0,24% | 163,00 |
| 26.09.2024 | 36,45 | 36,98 | 36,15 | 36,83 | -0,32% | 476,00 |
| 25.09.2024 | 36,84 | 37,13 | 36,50 | 36,95 | -0,19% | 56,00 |
| 24.09.2024 | 37,17 | 37,32 | 36,95 | 37,02 | 0,09% | 265,00 |
| 23.09.2024 | 36,45 | 37,04 | 35,73 | 36,99 | 1,68% | 915,00 |
| 20.09.2024 | 36,10 | 36,45 | 35,86 | 36,38 | 0,57% | - |
| 19.09.2024 | 36,40 | 36,64 | 35,93 | 36,17 | 0,00% | 21,00 |
| 18.09.2024 | 36,43 | 36,62 | 35,91 | 36,17 | -1,12% | 83,00 |
| 17.09.2024 | 36,64 | 36,81 | 36,35 | 36,58 | 0,01% | 31,00 |
| 16.09.2024 | 36,92 | 37,41 | 36,39 | 36,58 | -1,86% | 84,00 |
| 13.09.2024 | 36,83 | 37,34 | 36,79 | 37,27 | 1,13% | 90,00 |
| 12.09.2024 | 36,85 | 37,17 | 36,31 | 36,86 | 0,70% | 253,00 |
| 11.09.2024 | 36,80 | 37,20 | 36,21 | 36,60 | -0,62% | - |
| 10.09.2024 | 36,90 | 37,15 | 36,41 | 36,83 | -0,70% | 176,00 |
| 09.09.2024 | 36,54 | 37,35 | 36,44 | 37,09 | 1,59% | 293,00 |
| 06.09.2024 | 36,60 | 37,01 | 36,29 | 36,51 | -0,25% | 70,00 |
| 05.09.2024 | 36,78 | 36,89 | 36,53 | 36,60 | -0,08% | - |
| 04.09.2024 | 36,47 | 36,76 | 36,17 | 36,63 | 0,10% | 398,00 |
| 03.09.2024 | 36,54 | 36,73 | 35,81 | 36,60 | 0,22% | 60,00 |
| 02.09.2024 | 36,34 | 36,60 | 36,20 | 36,52 | 0,18% | 43,00 |
| 30.08.2024 | 36,21 | 36,55 | 35,62 | 36,45 | 0,83% | 195,00 |
| 29.08.2024 | 35,86 | 36,28 | 35,59 | 36,15 | 0,68% | 182,00 |
| 28.08.2024 | 36,01 | 36,11 | 35,61 | 35,91 | -0,13% | 305,00 |
| 27.08.2024 | 36,14 | 36,36 | 35,85 | 35,95 | -0,42% | 257,00 |
| 26.08.2024 | 35,72 | 36,31 | 35,32 | 36,10 | 1,45% | 737,00 |
| 23.08.2024 | 35,43 | 35,82 | 35,43 | 35,59 | 0,98% | 125,00 |
| 22.08.2024 | 34,95 | 35,41 | 34,74 | 35,24 | 0,87% | 1.041,00 |
| 21.08.2024 | 34,71 | 35,04 | 34,65 | 34,94 | 0,58% | 70,00 |
| 20.08.2024 | 34,72 | 34,92 | 34,50 | 34,74 | -0,30% | 223,00 |
| 19.08.2024 | 34,65 | 35,08 | 34,47 | 34,84 | 0,10% | 437,00 |
| 16.08.2024 | 34,89 | 35,00 | 34,40 | 34,81 | -0,34% | 63,00 |
| 15.08.2024 | 34,67 | 35,10 | 34,65 | 34,93 | 0,84% | 79,00 |
| 14.08.2024 | 34,55 | 34,74 | 34,38 | 34,64 | 0,23% | 154,00 |
| 13.08.2024 | 34,70 | 34,89 | 34,49 | 34,56 | -0,46% | 20,00 |
| 12.08.2024 | 35,49 | 35,69 | 34,69 | 34,72 | -2,03% | 35,00 |
| 09.08.2024 | 35,17 | 35,74 | 34,98 | 35,44 | 0,34% | 210,00 |
| 08.08.2024 | 35,00 | 35,55 | 34,72 | 35,32 | 0,71% | 262,00 |
| 07.08.2024 | 34,98 | 35,47 | 34,90 | 35,07 | 0,72% | 346,00 |
| 06.08.2024 | 34,48 | 35,00 | 34,18 | 34,82 | 1,24% | 40,00 |
| 05.08.2024 | 34,87 | 34,87 | 33,53 | 34,39 | -1,76% | 1.357,00 |
| 02.08.2024 | 35,63 | 35,71 | 34,68 | 35,01 | -1,82% | 151,00 |
| 01.08.2024 | 35,83 | 36,10 | 35,47 | 35,66 | -0,34% | 334,00 |
| 31.07.2024 | 35,73 | 35,92 | 35,59 | 35,78 | 0,68% | 207,00 |
| 30.07.2024 | 35,11 | 35,65 | 34,95 | 35,54 | 1,08% | 111,00 |
| 29.07.2024 | 35,43 | 35,55 | 34,99 | 35,16 | -0,23% | 1.001,00 |
| 26.07.2024 | 35,15 | 35,40 | 34,93 | 35,24 | 0,26% | 365,00 |
| 25.07.2024 | 35,18 | 35,48 | 34,93 | 35,15 | -0,48% | - |
| 24.07.2024 | 35,36 | 35,49 | 35,06 | 35,32 | -0,20% | 1.365,00 |
| 23.07.2024 | 35,03 | 35,58 | 34,89 | 35,39 | 0,94% | 271,00 |
| 22.07.2024 | 34,85 | 35,14 | 34,61 | 35,06 | 0,69% | 429,00 |
| 19.07.2024 | 34,72 | 34,91 | 34,58 | 34,82 | 0,37% | 268,00 |
| 18.07.2024 | 34,54 | 34,79 | 34,37 | 34,69 | 0,67% | 1.876,00 |
| 17.07.2024 | 34,41 | 34,64 | 34,30 | 34,46 | 0,00% | 30,00 |
| 16.07.2024 | 34,36 | 34,64 | 34,12 | 34,46 | 0,03% | 211,00 |
| 15.07.2024 | 34,70 | 34,81 | 34,45 | 34,45 | -0,49% | 20,00 |
| 12.07.2024 | 34,51 | 34,77 | 34,39 | 34,62 | 0,29% | 372,00 |
| 11.07.2024 | 34,78 | 34,78 | 34,48 | 34,52 | -0,60% | 1,00 |
| 10.07.2024 | 34,26 | 34,93 | 34,06 | 34,73 | 0,93% | 159,00 |
| 09.07.2024 | 34,41 | 34,58 | 34,18 | 34,41 | 0,00% | 61,00 |
| 08.07.2024 | 34,54 | 34,65 | 34,35 | 34,41 | -0,49% | 92,00 |
| 05.07.2024 | 34,79 | 34,91 | 34,48 | 34,58 | -0,90% | 15,00 |
| 04.07.2024 | 34,66 | 34,96 | 34,50 | 34,89 | 0,42% | 21,00 |
| 03.07.2024 | 34,91 | 35,05 | 34,62 | 34,75 | -0,32% | 1.894,00 |
| 02.07.2024 | 34,37 | 34,90 | 34,33 | 34,86 | 1,59% | 19,00 |
| 01.07.2024 | 34,58 | 34,77 | 34,25 | 34,31 | -0,97% | 2.168,00 |
| 28.06.2024 | 34,85 | 35,01 | 34,56 | 34,65 | -0,32% | 25,00 |
| 27.06.2024 | 34,37 | 34,80 | 34,27 | 34,76 | 1,03% | 1,00 |
| 26.06.2024 | 34,39 | 34,54 | 34,04 | 34,40 | 0,32% | 100,00 |
| 25.06.2024 | 34,11 | 34,33 | 33,98 | 34,29 | 0,57% | 332,00 |
| 24.06.2024 | 33,61 | 34,22 | 33,44 | 34,10 | 1,44% | 105,00 |
| 21.06.2024 | 33,76 | 33,97 | 33,61 | 33,61 | -0,66% | 395,00 |
| 20.06.2024 | 33,66 | 33,96 | 33,57 | 33,84 | 0,53% | 9,00 |
| 19.06.2024 | 33,76 | 33,91 | 33,46 | 33,66 | -0,19% | 726,00 |
| 18.06.2024 | 33,48 | 33,97 | 33,39 | 33,72 | 0,21% | 30,00 |
| 17.06.2024 | 34,27 | 34,39 | 33,38 | 33,65 | -2,87% | 151,00 |
| 14.06.2024 | 34,53 | 34,94 | 34,29 | 34,65 | 0,30% | 235,00 |
| 13.06.2024 | 34,53 | 34,59 | 34,31 | 34,54 | -0,07% | 150,00 |
| 12.06.2024 | 34,72 | 34,92 | 34,45 | 34,57 | -0,10% | 211,00 |
| 11.06.2024 | 34,57 | 34,77 | 34,33 | 34,60 | -0,04% | 923,00 |
| 10.06.2024 | 34,56 | 34,69 | 34,17 | 34,62 | 0,84% | 555,00 |
| 07.06.2024 | 34,31 | 34,67 | 34,09 | 34,33 | 0,03% | 314,00 |
| 06.06.2024 | 33,77 | 34,34 | 33,66 | 34,32 | 1,69% | 267,00 |
| 05.06.2024 | 33,71 | 33,93 | 33,59 | 33,75 | -0,01% | 80,00 |
| 04.06.2024 | 33,66 | 33,80 | 33,38 | 33,75 | -0,21% | 212,00 |
| 03.06.2024 | 33,90 | 34,41 | 33,81 | 33,82 | -0,95% | 183,00 |
| 31.05.2024 | 33,47 | 34,27 | 33,44 | 34,15 | 2,06% | 285,00 |