39,387$
-0,11%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 39,52 | 39,74 | 39,18 | 39,41 | -0,05% | 744.333,00 |
| 07.05.2025 | 39,15 | 39,64 | 39,04 | 39,43 | 1,10% | 825.265,00 |
| 06.05.2025 | 39,08 | 39,35 | 38,80 | 39,00 | 0,03% | 877.077,00 |
| 05.05.2025 | 38,96 | 39,01 | 38,36 | 38,99 | -0,23% | 565.106,00 |
| 02.05.2025 | 38,94 | 39,20 | 38,50 | 39,08 | 1,37% | 812.082,00 |
| 01.05.2025 | 38,10 | 38,82 | 38,04 | 38,55 | 0,92% | 860.914,00 |
| 30.04.2025 | 38,41 | 38,41 | 37,72 | 38,20 | -0,93% | 928.104,00 |
| 29.04.2025 | 38,67 | 38,87 | 38,48 | 38,56 | -0,75% | 617.000,00 |
| 28.04.2025 | 38,50 | 38,85 | 38,35 | 38,85 | 0,80% | 452.990,00 |
| 25.04.2025 | 38,15 | 38,63 | 38,15 | 38,54 | 0,47% | 510.997,00 |
| 24.04.2025 | 38,27 | 38,60 | 38,23 | 38,36 | 0,71% | 682.453,00 |
| 23.04.2025 | 38,43 | 38,47 | 37,69 | 38,09 | -0,50% | 714.115,00 |
| 22.04.2025 | 38,05 | 38,54 | 37,82 | 38,28 | 1,84% | 608.183,00 |
| 21.04.2025 | 37,99 | 38,02 | 37,32 | 37,59 | -1,03% | 578.788,00 |
| 17.04.2025 | 37,54 | 38,52 | 37,54 | 37,98 | 1,58% | 1.005.062,00 |
| 16.04.2025 | 37,25 | 37,65 | 37,15 | 37,39 | 0,97% | 684.148,00 |
| 15.04.2025 | 36,85 | 37,24 | 36,85 | 37,03 | 0,24% | 1.145.022,00 |
| 14.04.2025 | 36,87 | 37,06 | 36,48 | 36,94 | 1,65% | 1.051.467,00 |
| 11.04.2025 | 35,39 | 36,55 | 35,31 | 36,34 | 3,36% | 1.067.577,00 |
| 10.04.2025 | 35,63 | 35,79 | 34,51 | 35,16 | -2,50% | 1.892.593,00 |
| 09.04.2025 | 35,10 | 36,41 | 34,13 | 36,06 | 2,07% | 2.043.471,00 |
| 08.04.2025 | 37,28 | 37,47 | 34,97 | 35,33 | -2,81% | 2.877.207,00 |
| 07.04.2025 | 35,38 | 37,35 | 35,37 | 36,35 | -2,18% | 1.430.447,00 |
| 04.04.2025 | 39,29 | 39,47 | 37,03 | 37,16 | -8,02% | 2.017.641,00 |
| 03.04.2025 | 40,48 | 41,08 | 40,21 | 40,40 | -1,17% | 980.334,00 |
| 02.04.2025 | 40,31 | 40,90 | 40,09 | 40,88 | 0,94% | 545.444,00 |
| 01.04.2025 | 39,91 | 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 |