44,950€
2,16%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 44,20 | 44,30 | 44,15 | 44,30 | 0,34% | - |
| 22.10.2026 | 45,25 | 45,35 | 43,40 | 44,15 | -2,21% | 1.288,00 |
| 21.10.2026 | 44,75 | 45,30 | 44,50 | 45,15 | 1,57% | 711,00 |
| 20.10.2026 | 44,45 | 45,00 | 44,35 | 44,45 | -0,11% | 106,00 |
| 19.10.2026 | 44,05 | 44,75 | 43,80 | 44,50 | 3,61% | 395,00 |
| 16.10.2026 | 42,90 | 43,00 | 42,60 | 42,95 | -0,23% | 105,00 |
| 15.10.2026 | 43,15 | 43,45 | 42,35 | 43,05 | -0,92% | 11,00 |
| 14.10.2026 | 43,50 | 43,90 | 43,10 | 43,45 | 2,12% | 963,00 |
| 13.10.2026 | 42,70 | 42,70 | 42,50 | 42,55 | 0,24% | 1,00 |
| 12.10.2026 | 42,50 | 42,75 | 42,30 | 42,45 | 0,47% | 187,00 |
| 09.10.2026 | 41,95 | 42,50 | 41,85 | 42,25 | 0,48% | 86,00 |
| 08.10.2026 | 41,20 | 42,25 | 41,20 | 42,05 | 2,81% | 5,00 |
| 07.10.2026 | 41,60 | 41,85 | 40,85 | 40,90 | -1,68% | 18,00 |
| 06.10.2026 | 41,15 | 41,60 | 40,65 | 41,60 | 0,73% | 168,00 |
| 05.10.2026 | 40,75 | 41,45 | 40,65 | 41,30 | 1,10% | 111,00 |
| 02.10.2026 | 40,10 | 40,85 | 39,70 | 40,85 | 1,24% | 15,00 |
| 01.10.2026 | 39,30 | 40,40 | 38,90 | 40,35 | 2,41% | 1.298,00 |
| 30.09.2026 | 39,30 | 39,65 | 39,15 | 39,40 | 0,64% | 1.130,00 |
| 29.09.2026 | 39,70 | 39,75 | 38,95 | 39,15 | -1,26% | 10,00 |
| 28.09.2026 | 39,35 | 39,85 | 39,20 | 39,65 | 0,89% | 1.015,00 |
| 25.09.2026 | 39,75 | 39,85 | 39,30 | 39,30 | -1,87% | 265,00 |
| 24.09.2026 | 40,25 | 40,50 | 39,90 | 40,05 | -0,50% | - |
| 23.09.2026 | 40,30 | 40,70 | 40,15 | 40,25 | -1,23% | 33,00 |
| 22.09.2026 | 40,65 | 40,80 | 40,00 | 40,75 | 0,12% | 100,00 |
| 21.09.2026 | 41,30 | 41,35 | 40,70 | 40,70 | -2,16% | 1,00 |
| 18.09.2026 | 41,40 | 41,80 | 41,10 | 41,60 | 0,85% | 248,00 |
| 17.09.2026 | 40,95 | 41,40 | 40,65 | 41,25 | 1,23% | - |
| 16.09.2026 | 40,80 | 40,80 | 40,75 | 40,75 | -0,73% | - |
| 15.09.2026 | 40,70 | 41,10 | 40,70 | 41,05 | -1,44% | 566,00 |
| 14.09.2026 | 41,50 | 41,65 | 41,45 | 41,65 | 1,22% | - |
| 11.09.2026 | 41,45 | 41,80 | 40,90 | 41,15 | -1,32% | 295,00 |
| 10.09.2026 | 42,20 | 42,85 | 41,50 | 41,70 | -1,42% | 96,00 |
| 09.09.2026 | 42,30 | 42,35 | 42,15 | 42,30 | 1,20% | 10,00 |
| 08.09.2026 | 41,80 | 42,00 | 41,70 | 41,80 | 0,12% | 3,00 |
| 07.09.2026 | 41,80 | 41,90 | 41,50 | 41,75 | 0,48% | 342,00 |
| 04.09.2026 | 41,80 | 41,90 | 41,20 | 41,55 | -0,84% | 9,00 |
| 03.09.2026 | 41,80 | 42,25 | 41,70 | 41,90 | 0,24% | 78,00 |
| 02.09.2026 | 42,30 | 42,40 | 41,80 | 41,80 | -0,36% | 158,00 |
| 01.09.2026 | 42,20 | 42,55 | 41,80 | 41,95 | 0,84% | 96,00 |
| 31.08.2026 | 41,75 | 41,90 | 41,55 | 41,60 | 0,60% | 20,00 |
| 28.08.2026 | 41,45 | 41,60 | 41,30 | 41,35 | -0,48% | 7,00 |
| 27.08.2026 | 41,60 | 41,85 | 41,25 | 41,55 | -0,36% | 103,00 |
| 26.08.2026 | 41,20 | 41,85 | 40,90 | 41,70 | 0,24% | 145,00 |
| 25.08.2026 | 41,70 | 41,80 | 41,35 | 41,60 | -0,60% | 132,00 |
| 24.08.2026 | 41,55 | 41,90 | 41,10 | 41,85 | -0,59% | 309,00 |
| 20.08.2026 | 41,55 | 42,60 | 41,55 | 42,10 | 1,08% | 61,00 |
| 19.08.2026 | 42,70 | 42,75 | 41,40 | 41,65 | -0,95% | 2,00 |
| 18.08.2026 | 42,15 | 42,30 | 42,00 | 42,05 | 0,12% | 75,00 |
| 17.08.2026 | 42,50 | 42,80 | 41,90 | 42,00 | -1,29% | 16,00 |
| 14.08.2026 | 42,50 | 42,70 | 42,25 | 42,55 | 0,24% | 12,00 |
| 13.08.2026 | 42,60 | 42,60 | 42,15 | 42,45 | 0,12% | 195,00 |
| 12.08.2026 | 42,20 | 42,60 | 42,05 | 42,40 | 0,71% | - |
| 11.08.2026 | 41,50 | 42,15 | 41,30 | 42,10 | 1,32% | 51,00 |
| 10.08.2026 | 41,30 | 41,60 | 41,00 | 41,55 | 1,22% | 1.451,00 |
| 07.08.2026 | 41,70 | 41,90 | 41,00 | 41,05 | 0,00% | 40,00 |
| 05.08.2026 | 41,80 | 42,20 | 41,05 | 41,05 | -0,36% | 660,00 |
| 04.08.2026 | 41,80 | 42,10 | 41,20 | 41,20 | -1,44% | 395,00 |
| 03.08.2026 | 41,70 | 42,40 | 41,60 | 41,80 | -1,76% | 805,00 |
| 31.07.2026 | 43,60 | 44,15 | 42,40 | 42,55 | -2,74% | 189,00 |
| 30.07.2026 | 44,10 | 44,20 | 43,50 | 43,75 | -1,02% | 8,00 |
| 29.07.2026 | 44,15 | 44,70 | 44,00 | 44,20 | 1,14% | 236,00 |
| 28.07.2026 | 43,90 | 43,95 | 43,70 | 43,70 | -1,02% | - |
| 27.07.2026 | 44,35 | 44,45 | 44,15 | 44,15 | -1,89% | - |
| 24.07.2026 | 45,00 | 45,30 | 44,00 | 45,00 | 0,45% | 2.008,00 |
| 23.07.2026 | 44,65 | 45,60 | 44,65 | 44,80 | 1,01% | 480,00 |
| 22.07.2026 | 44,30 | 44,65 | 43,85 | 44,35 | 0,11% | 650,00 |
| 21.07.2026 | 44,30 | 44,50 | 43,80 | 44,30 | -0,45% | 2.374,00 |
| 20.07.2026 | 45,15 | 45,15 | 44,45 | 44,50 | -0,89% | 256,00 |
| 17.07.2026 | 44,50 | 45,05 | 44,40 | 44,90 | 0,90% | 541,00 |
| 16.07.2026 | 43,80 | 44,60 | 43,60 | 44,50 | 1,60% | 84,00 |
| 15.07.2026 | 43,75 | 44,20 | 43,65 | 43,80 | 0,92% | 39,00 |
| 14.07.2026 | 43,85 | 44,20 | 43,40 | 43,40 | 1,40% | 216,00 |
| 13.07.2026 | 42,00 | 43,00 | 41,50 | 42,80 | 1,30% | 297,00 |
| 09.07.2026 | 42,10 | 42,35 | 42,05 | 42,25 | 0,12% | 12,00 |
| 08.07.2026 | 41,95 | 42,35 | 41,70 | 42,20 | 3,30% | 170,00 |
| 07.07.2026 | 41,10 | 41,10 | 40,80 | 40,85 | -0,73% | 15,00 |
| 06.07.2026 | 41,60 | 41,90 | 40,35 | 41,15 | -0,24% | 2.114,00 |
| 03.07.2026 | 40,70 | 41,40 | 40,30 | 41,25 | 2,48% | 604,00 |
| 02.07.2026 | 40,15 | 40,55 | 39,80 | 40,25 | 0,00% | 68,00 |
| 01.07.2026 | 40,10 | 40,60 | 40,10 | 40,25 | -0,98% | 564,00 |
| 30.06.2026 | 40,85 | 41,15 | 40,60 | 40,65 | -0,61% | 418,00 |
| 29.06.2026 | 41,50 | 41,60 | 40,80 | 40,90 | -1,09% | 174,00 |
| 26.06.2026 | 41,20 | 41,35 | 40,85 | 41,35 | 0,98% | - |
| 24.06.2026 | 41,40 | 41,50 | 40,85 | 40,95 | 0,86% | 101,00 |
| 23.06.2026 | 40,40 | 40,65 | 40,35 | 40,60 | -0,25% | 2,00 |
| 22.06.2026 | 40,15 | 40,80 | 40,10 | 40,70 | 0,99% | 286,00 |
| 19.06.2026 | 40,55 | 40,55 | 39,65 | 40,30 | 1,13% | 137,00 |
| 18.06.2026 | 39,85 | 40,45 | 39,50 | 39,85 | -1,36% | 222,00 |
| 17.06.2026 | 40,30 | 40,70 | 40,20 | 40,40 | -0,98% | 248,00 |
| 16.06.2026 | 41,10 | 41,15 | 40,55 | 40,80 | -0,49% | 199,00 |
| 15.06.2026 | 41,55 | 41,55 | 40,25 | 41,00 | -1,91% | 891,00 |
| 12.06.2026 | 42,00 | 42,55 | 41,65 | 41,80 | -1,07% | 52,00 |
| 11.06.2026 | 42,50 | 43,00 | 41,95 | 42,25 | -0,35% | 519,00 |
| 10.06.2026 | 41,60 | 42,40 | 41,55 | 42,40 | 1,68% | - |
| 09.06.2026 | 41,70 | 41,75 | 41,65 | 41,70 | -2,57% | - |
| 08.06.2026 | 42,80 | 43,00 | 42,80 | 42,80 | 0,35% | 9,00 |
| 05.06.2026 | 42,40 | 42,85 | 42,00 | 42,65 | 1,43% | 217,00 |
| 04.06.2026 | 41,70 | 42,20 | 41,20 | 42,05 | -0,94% | 181,00 |
| 03.06.2026 | 42,20 | 42,60 | 42,10 | 42,45 | 4,30% | 307,00 |
| 02.06.2026 | 40,65 | 40,80 | 40,55 | 40,70 | -0,49% | 2,00 |