40,511$
0,03%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 39,79 | 40,54 | 39,66 | 40,50 | 1,17% | 564.693,00 |
| 31.03.2025 | 39,76 | 40,37 | 39,53 | 40,03 | 0,25% | 817.694,00 |
| 28.03.2025 | 39,90 | 40,00 | 39,68 | 39,93 | 0,15% | 649.857,00 |
| 27.03.2025 | 39,98 | 40,26 | 39,79 | 39,87 | -0,55% | 408.211,00 |
| 26.03.2025 | 40,32 | 40,48 | 40,07 | 40,09 | 0,05% | 1.252.752,00 |
| 25.03.2025 | 40,41 | 40,70 | 40,05 | 40,07 | -0,12% | 1.675.230,00 |
| 24.03.2025 | 39,75 | 40,28 | 39,63 | 40,12 | 1,24% | 2.156.850,00 |
| 21.03.2025 | 39,94 | 40,06 | 39,42 | 39,63 | -0,88% | 2.021.163,00 |
| 20.03.2025 | 39,30 | 40,07 | 39,26 | 39,98 | 1,32% | 854.605,00 |
| 19.03.2025 | 39,01 | 39,60 | 38,97 | 39,46 | 1,15% | 761.580,00 |
| 18.03.2025 | 39,22 | 39,32 | 38,70 | 39,01 | -0,08% | 1.108.304,00 |
| 17.03.2025 | 38,48 | 39,21 | 38,43 | 39,04 | 0,21% | 2.291.552,00 |
| 14.03.2025 | 38,69 | 39,26 | 38,55 | 38,96 | 1,22% | 1.180.470,00 |
| 13.03.2025 | 38,50 | 39,11 | 38,33 | 38,49 | -0,62% | 849.287,00 |
| 12.03.2025 | 38,32 | 39,08 | 38,15 | 38,73 | 1,15% | 993.340,00 |
| 11.03.2025 | 38,59 | 38,76 | 37,83 | 38,29 | -0,60% | 1.694.827,00 |
| 10.03.2025 | 38,11 | 38,68 | 37,61 | 38,52 | 1,74% | 1.570.888,00 |
| 07.03.2025 | 37,87 | 38,46 | 37,75 | 37,86 | 0,37% | 1.172.570,00 |
| 06.03.2025 | 37,85 | 38,02 | 37,20 | 37,72 | 0,03% | 1.303.973,00 |
| 05.03.2025 | 38,28 | 38,59 | 37,59 | 37,71 | -1,33% | 1.667.105,00 |
| 04.03.2025 | 38,01 | 38,67 | 37,82 | 38,22 | -0,68% | 2.107.828,00 |
| 03.03.2025 | 39,20 | 39,55 | 38,06 | 38,48 | -1,00% | 1.788.855,00 |
| 28.02.2025 | 37,17 | 39,03 | 37,11 | 38,87 | 6,93% | 3.099.060,00 |
| 27.02.2025 | 36,18 | 36,45 | 35,99 | 36,35 | 0,41% | 1.817.826,00 |
| 26.02.2025 | 36,23 | 36,64 | 36,12 | 36,20 | -0,22% | 1.149.013,00 |
| 25.02.2025 | 36,16 | 36,37 | 35,78 | 36,28 | 0,58% | 1.076.731,00 |
| 24.02.2025 | 36,33 | 36,52 | 36,04 | 36,07 | -0,30% | 1.705.566,00 |
| 21.02.2025 | 36,30 | 36,58 | 35,95 | 36,18 | -0,71% | 2.023.151,00 |
| 20.02.2025 | 36,42 | 36,48 | 36,10 | 36,44 | 0,08% | 2.327.608,00 |
| 19.02.2025 | 36,33 | 36,45 | 36,03 | 36,41 | 0,05% | 2.353.541,00 |
| 18.02.2025 | 36,31 | 36,53 | 35,85 | 36,39 | -0,53% | 996.192,00 |
| 17.02.2025 | 36,34 | 36,58 | 36,29 | 36,58 | 0,92% | - |
| 14.02.2025 | 37,00 | 37,26 | 36,13 | 36,25 | -1,71% | 1.891.729,00 |
| 13.02.2025 | 36,44 | 36,94 | 36,41 | 36,88 | 1,21% | 1.368.265,00 |
| 12.02.2025 | 36,74 | 36,88 | 36,42 | 36,44 | -1,22% | 634.436,00 |
| 11.02.2025 | 36,76 | 36,90 | 36,48 | 36,89 | 0,57% | 909.110,00 |
| 10.02.2025 | 36,80 | 36,96 | 36,62 | 36,68 | 0,03% | 954.280,00 |
| 07.02.2025 | 36,67 | 36,75 | 36,04 | 36,67 | 0,33% | 1.147.940,00 |
| 06.02.2025 | 36,67 | 36,78 | 36,29 | 36,55 | -0,05% | 2.720.249,00 |
| 05.02.2025 | 36,54 | 36,69 | 36,39 | 36,57 | 0,61% | 2.531.362,00 |
| 04.02.2025 | 35,44 | 36,46 | 35,39 | 36,35 | 3,47% | 2.430.776,00 |
| 03.02.2025 | 35,19 | 35,75 | 34,76 | 35,13 | -2,71% | 2.610.460,00 |
| 31.01.2025 | 36,85 | 36,94 | 35,94 | 36,11 | -2,09% | 2.506.909,00 |
| 30.01.2025 | 37,00 | 37,29 | 36,60 | 36,88 | 0,66% | 2.446.777,00 |
| 29.01.2025 | 36,18 | 36,65 | 36,17 | 36,64 | 0,63% | 1.498.112,00 |
| 28.01.2025 | 36,74 | 36,81 | 36,25 | 36,41 | -0,90% | 1.453.900,00 |
| 27.01.2025 | 36,89 | 36,98 | 36,39 | 36,74 | -1,00% | 1.132.543,00 |
| 24.01.2025 | 37,46 | 37,46 | 37,00 | 37,11 | -0,22% | 1.131.071,00 |
| 23.01.2025 | 37,40 | 37,57 | 37,10 | 37,19 | -0,19% | 853.094,00 |
| 22.01.2025 | 37,12 | 37,59 | 36,64 | 37,26 | -1,11% | 1.470.826,00 |
| 21.01.2025 | 38,03 | 38,08 | 37,61 | 37,68 | 0,53% | 1.134.823,00 |
| 17.01.2025 | 37,08 | 37,62 | 36,97 | 37,48 | 1,13% | 1.334.616,00 |
| 16.01.2025 | 36,87 | 37,07 | 36,66 | 37,06 | 0,22% | 684.987,00 |
| 15.01.2025 | 37,32 | 37,44 | 36,90 | 36,98 | 0,65% | 761.770,00 |
| 14.01.2025 | 36,19 | 36,78 | 36,09 | 36,74 | 1,10% | 1.138.973,00 |
| 13.01.2025 | 36,29 | 36,73 | 36,12 | 36,34 | 0,19% | 1.285.444,00 |
| 10.01.2025 | 36,99 | 37,14 | 36,07 | 36,27 | -1,89% | 1.052.817,00 |
| 08.01.2025 | 36,53 | 37,02 | 36,42 | 36,97 | 0,90% | 602.612,00 |
| 07.01.2025 | 36,73 | 36,89 | 36,53 | 36,64 | 0,16% | 2.091.203,00 |
| 06.01.2025 | 37,39 | 37,39 | 36,50 | 36,58 | -1,05% | 2.250.754,00 |
| 03.01.2025 | 37,14 | 37,31 | 36,86 | 36,97 | -0,35% | 904.915,00 |
| 02.01.2025 | 37,13 | 37,30 | 36,83 | 37,10 | 0,41% | 968.937,00 |
| 31.12.2024 | 36,76 | 36,95 | 36,66 | 36,95 | 0,52% | 1.473.173,00 |
| 30.12.2024 | 36,59 | 36,92 | 36,38 | 36,76 | 0,55% | 970.558,00 |
| 27.12.2024 | 36,50 | 36,76 | 36,28 | 36,56 | -0,03% | 906.343,00 |
| 26.12.2024 | 36,99 | 36,99 | 36,49 | 36,57 | -0,87% | 1.339.386,00 |
| 24.12.2024 | 36,64 | 36,99 | 36,39 | 36,89 | 0,88% | 1.453.887,00 |
| 23.12.2024 | 36,32 | 36,58 | 35,86 | 36,57 | 0,44% | 2.435.260,00 |
| 20.12.2024 | 36,00 | 36,47 | 35,73 | 36,41 | 0,94% | 2.080.987,00 |
| 19.12.2024 | 36,12 | 36,31 | 35,73 | 36,07 | 0,56% | 2.619.503,00 |
| 18.12.2024 | 36,77 | 37,07 | 35,87 | 35,87 | -3,08% | 1.899.047,00 |
| 17.12.2024 | 37,21 | 37,32 | 36,88 | 37,01 | -0,96% | 1.650.273,00 |
| 16.12.2024 | 37,79 | 37,86 | 37,24 | 37,37 | -2,56% | 2.781.219,00 |
| 13.12.2024 | 38,30 | 38,52 | 38,06 | 38,35 | -0,65% | 884.964,00 |
| 12.12.2024 | 38,88 | 39,03 | 38,52 | 38,60 | -0,90% | 730.444,00 |
| 11.12.2024 | 39,00 | 39,39 | 38,85 | 38,95 | -0,05% | 684.424,00 |
| 10.12.2024 | 39,25 | 39,35 | 38,75 | 38,97 | -0,74% | 852.097,00 |
| 09.12.2024 | 39,66 | 39,68 | 39,11 | 39,26 | -0,46% | 3.263.714,00 |
| 06.12.2024 | 40,41 | 40,41 | 39,28 | 39,44 | -2,79% | 1.806.839,00 |
| 05.12.2024 | 40,25 | 40,58 | 40,18 | 40,57 | 1,12% | 1.830.679,00 |
| 04.12.2024 | 40,32 | 40,36 | 39,90 | 40,12 | -0,12% | 1.681.725,00 |
| 03.12.2024 | 40,37 | 40,50 | 39,88 | 40,17 | -0,05% | 1.463.563,00 |
| 02.12.2024 | 41,12 | 41,28 | 40,15 | 40,19 | -2,85% | 1.341.813,00 |
| 29.11.2024 | 41,13 | 41,47 | 40,92 | 41,37 | 0,44% | 590.566,00 |
| 27.11.2024 | 41,31 | 41,54 | 40,98 | 41,19 | -0,07% | 707.175,00 |
| 26.11.2024 | 41,37 | 41,52 | 40,86 | 41,22 | -0,96% | 1.052.904,00 |
| 25.11.2024 | 42,79 | 42,88 | 41,59 | 41,62 | -3,05% | 3.461.104,00 |
| 22.11.2024 | 43,20 | 43,44 | 42,86 | 42,93 | -0,56% | 1.347.501,00 |
| 21.11.2024 | 42,60 | 43,19 | 42,56 | 43,17 | 1,65% | 649.561,00 |
| 20.11.2024 | 42,50 | 42,68 | 42,10 | 42,47 | 0,12% | 740.630,00 |
| 19.11.2024 | 41,65 | 42,45 | 41,50 | 42,42 | 1,46% | 1.328.569,00 |
| 18.11.2024 | 41,57 | 42,02 | 41,56 | 41,81 | 0,41% | 994.357,00 |
| 15.11.2024 | 41,72 | 41,72 | 41,16 | 41,64 | -0,36% | 1.019.282,00 |
| 14.11.2024 | 41,69 | 42,01 | 41,41 | 41,79 | 0,67% | 1.290.275,00 |
| 13.11.2024 | 41,41 | 41,64 | 41,14 | 41,51 | 0,17% | 592.960,00 |
| 12.11.2024 | 41,41 | 41,67 | 41,10 | 41,44 | 0,10% | 1.204.403,00 |
| 11.11.2024 | 40,92 | 41,48 | 40,77 | 41,40 | 1,05% | 580.489,00 |
| 08.11.2024 | 41,20 | 41,34 | 40,86 | 40,97 | -0,61% | 627.948,00 |
| 07.11.2024 | 40,72 | 41,35 | 40,56 | 41,22 | 1,68% | 1.077.937,00 |
| 06.11.2024 | 41,95 | 41,95 | 39,59 | 40,54 | -4,05% | 2.326.797,00 |