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 | 43,60 | 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 |
| 15.04.2026 | 36,75 | 37,05 | 36,70 | 36,85 | -0,81% | 126,00 |
| 14.04.2026 | 37,40 | 37,40 | 37,05 | 37,15 | -1,98% | - |
| 13.04.2026 | 38,65 | 38,75 | 37,90 | 37,90 | -0,66% | 356,00 |
| 10.04.2026 | 38,10 | 38,30 | 37,90 | 38,15 | 0,00% | 133,00 |
| 09.04.2026 | 38,50 | 39,00 | 38,15 | 38,15 | 0,93% | 40,00 |
| 08.04.2026 | 37,70 | 38,40 | 37,10 | 37,80 | -1,56% | 1.511,00 |
| 07.04.2026 | 38,70 | 38,70 | 38,40 | 38,40 | 0,03% | 109,00 |
| 02.04.2026 | 38,56 | 38,96 | 37,89 | 38,39 | 1,80% | 415,00 |
| 01.04.2026 | 38,61 | 38,62 | 37,48 | 37,71 | -2,43% | 511,00 |
| 31.03.2026 | 39,26 | 39,52 | 38,22 | 38,65 | -1,83% | - |
| 30.03.2026 | 39,73 | 40,30 | 39,36 | 39,37 | -0,88% | 1.214,00 |
| 27.03.2026 | 39,72 | 40,09 | 39,60 | 39,72 | 0,00% | 328,00 |
| 26.03.2026 | 39,58 | 39,99 | 39,51 | 39,72 | 0,67% | 228,00 |
| 25.03.2026 | 39,06 | 39,58 | 38,63 | 39,46 | 1,37% | 476,00 |
| 24.03.2026 | 39,22 | 39,61 | 38,83 | 38,92 | 0,31% | 589,00 |
| 23.03.2026 | 39,14 | 39,26 | 37,66 | 38,80 | -0,55% | 202,00 |
| 20.03.2026 | 38,53 | 39,16 | 38,37 | 39,02 | 1,32% | 270,00 |
| 19.03.2026 | 37,89 | 38,72 | 37,64 | 38,51 | 0,47% | 559,00 |
| 18.03.2026 | 37,92 | 38,61 | 37,81 | 38,33 | 0,33% | 211,00 |
| 17.03.2026 | 39,13 | 39,16 | 38,20 | 38,20 | -0,96% | 1.182,00 |
| 16.03.2026 | 39,29 | 39,43 | 38,12 | 38,57 | -1,38% | 1.373,00 |
| 13.03.2026 | 38,71 | 39,31 | 38,42 | 39,11 | 1,07% | 15,00 |
| 12.03.2026 | 38,96 | 39,32 | 38,52 | 38,70 | 0,90% | 168,00 |
| 11.03.2026 | 38,04 | 38,84 | 38,03 | 38,35 | 0,12% | 366,00 |
| 10.03.2026 | 38,83 | 38,90 | 38,08 | 38,31 | -0,58% | 263,00 |
| 09.03.2026 | 39,25 | 39,25 | 37,86 | 38,53 | -0,14% | 846,00 |
| 06.03.2026 | 38,36 | 39,47 | 38,25 | 38,59 | 1,73% | 524,00 |
| 05.03.2026 | 38,69 | 38,99 | 37,66 | 37,93 | -0,32% | 208,00 |