41,250€
-1,08%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 39,90 | 41,20 | 39,45 | 40,90 | 2,51% | 9.195,00 |
| 29.05.2026 | 40,35 | 40,85 | 39,80 | 39,90 | -2,44% | 794,00 |
| 28.05.2026 | 41,20 | 41,25 | 40,70 | 40,90 | -0,49% | 350,00 |
| 27.05.2026 | 41,30 | 41,30 | 40,70 | 41,10 | -1,79% | 6,00 |
| 26.05.2026 | 42,25 | 42,70 | 41,55 | 41,85 | -0,71% | 414,00 |
| 25.05.2026 | 42,05 | 42,60 | 41,90 | 42,15 | -1,17% | 389,00 |
| 22.05.2026 | 42,60 | 42,70 | 42,55 | 42,65 | -0,58% | - |
| 21.05.2026 | 42,45 | 43,10 | 42,25 | 42,90 | 0,82% | 254,00 |
| 20.05.2026 | 42,60 | 43,10 | 42,35 | 42,55 | 0,95% | 132,00 |
| 19.05.2026 | 42,70 | 42,75 | 42,15 | 42,15 | -0,35% | 533,00 |
| 18.05.2026 | 42,35 | 42,35 | 42,25 | 42,30 | 2,17% | - |
| 14.05.2026 | 40,30 | 41,40 | 40,15 | 41,40 | 2,99% | 404,00 |
| 13.05.2026 | 39,75 | 40,25 | 39,65 | 40,20 | 1,01% | 2.560,00 |
| 12.05.2026 | 39,55 | 39,90 | 39,40 | 39,80 | 1,53% | 29,00 |
| 11.05.2026 | 39,20 | 39,45 | 38,95 | 39,20 | 3,70% | 115,00 |
| 07.05.2026 | 38,20 | 38,20 | 37,00 | 37,80 | -1,69% | 2.460,00 |
| 06.05.2026 | 39,20 | 39,35 | 38,35 | 38,45 | -3,03% | 379,00 |
| 05.05.2026 | 39,85 | 39,90 | 39,40 | 39,65 | -0,50% | 240,00 |
| 04.05.2026 | 39,70 | 40,05 | 39,30 | 39,85 | 4,18% | 1.617,00 |
| 30.04.2026 | 38,90 | 38,95 | 37,85 | 38,25 | -0,65% | 328,00 |
| 29.04.2026 | 38,00 | 38,50 | 37,85 | 38,50 | 3,36% | 753,00 |
| 28.04.2026 | 37,20 | 37,50 | 37,10 | 37,25 | 0,81% | 357,00 |
| 27.04.2026 | 37,00 | 37,35 | 36,80 | 36,95 | -0,40% | 1.169,00 |
| 24.04.2026 | 36,90 | 37,10 | 36,90 | 37,10 | 1,50% | 2,00 |
| 23.04.2026 | 36,60 | 36,80 | 36,45 | 36,55 | 1,67% | 31,00 |
| 22.04.2026 | 35,80 | 36,05 | 35,75 | 35,95 | -0,42% | - |
| 21.04.2026 | 36,10 | 36,30 | 35,00 | 36,10 | -0,82% | 1.491,00 |
| 20.04.2026 | 36,60 | 36,70 | 36,00 | 36,40 | 0,97% | - |
| 17.04.2026 | 36,70 | 36,75 | 35,30 | 36,05 | -2,44% | 347,00 |
| 16.04.2026 | 36,60 | 37,05 | 36,60 | 36,95 | 0,27% | 62,00 |