38,079$
0,74%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 37,44 | 37,92 | 37,34 | 37,80 | 1,48% | 1.618.690,00 |
| 12.01.2026 | 37,04 | 37,32 | 36,91 | 37,25 | 1,00% | 906.424,00 |
| 09.01.2026 | 36,70 | 37,01 | 36,64 | 36,88 | 0,55% | 1.099.821,00 |
| 08.01.2026 | 36,48 | 36,84 | 36,20 | 36,68 | 0,44% | 1.017.406,00 |
| 07.01.2026 | 37,02 | 37,08 | 36,34 | 36,52 | -0,76% | 1.286.946,00 |
| 06.01.2026 | 37,99 | 38,10 | 36,77 | 36,80 | -3,08% | 1.808.401,00 |
| 05.01.2026 | 38,55 | 38,64 | 37,15 | 37,97 | -1,56% | 1.772.588,00 |
| 02.01.2026 | 38,06 | 38,71 | 37,84 | 38,57 | 1,34% | 1.412.133,00 |
| 31.12.2025 | 38,16 | 38,28 | 37,96 | 38,06 | -0,34% | 697.850,00 |
| 30.12.2025 | 38,00 | 38,31 | 37,96 | 38,19 | 0,53% | 689.130,00 |
| 29.12.2025 | 37,84 | 38,33 | 37,75 | 37,99 | 0,11% | 1.735.724,00 |
| 26.12.2025 | 37,90 | 38,06 | 37,75 | 37,95 | 0,26% | 474.960,00 |
| 24.12.2025 | 37,87 | 38,05 | 37,76 | 37,85 | -0,05% | 508.125,00 |
| 23.12.2025 | 37,20 | 37,92 | 37,20 | 37,87 | 2,16% | 1.482.808,00 |
| 22.12.2025 | 37,05 | 37,28 | 36,82 | 37,07 | 0,54% | 1.672.132,00 |
| 19.12.2025 | 36,81 | 37,59 | 36,81 | 36,87 | 0,33% | 2.026.662,00 |
| 18.12.2025 | 37,30 | 37,39 | 36,72 | 36,75 | -1,63% | 1.154.991,00 |
| 17.12.2025 | 36,95 | 37,57 | 36,84 | 37,36 | 1,16% | 1.558.704,00 |
| 16.12.2025 | 38,27 | 38,42 | 36,92 | 36,93 | -4,18% | 1.876.123,00 |
| 15.12.2025 | 38,80 | 38,92 | 38,21 | 38,54 | -1,91% | 1.094.411,00 |
| 12.12.2025 | 39,20 | 39,39 | 38,99 | 39,29 | 0,33% | 1.279.782,00 |
| 11.12.2025 | 39,11 | 39,43 | 39,03 | 39,16 | 0,08% | 1.365.593,00 |
| 10.12.2025 | 39,37 | 39,49 | 38,78 | 39,13 | -0,51% | 1.873.429,00 |
| 09.12.2025 | 39,73 | 39,90 | 39,27 | 39,33 | -0,63% | 1.262.501,00 |
| 08.12.2025 | 39,50 | 39,83 | 39,25 | 39,58 | 0,05% | 1.134.958,00 |
| 05.12.2025 | 39,37 | 39,76 | 39,26 | 39,56 | 0,79% | 883.029,00 |
| 04.12.2025 | 38,99 | 39,29 | 38,85 | 39,25 | 1,16% | 769.823,00 |
| 03.12.2025 | 38,65 | 39,02 | 38,65 | 38,80 | 0,70% | 783.456,00 |
| 02.12.2025 | 39,03 | 39,03 | 38,37 | 38,53 | -1,13% | 1.325.723,00 |
| 01.12.2025 | 39,04 | 39,42 | 38,86 | 38,97 | -0,05% | 1.909.851,00 |
| 28.11.2025 | 38,46 | 39,10 | 38,31 | 38,99 | 2,39% | 824.472,00 |
| 26.11.2025 | 38,12 | 38,33 | 38,00 | 38,08 | 0,13% | 1.456.544,00 |
| 25.11.2025 | 37,84 | 38,23 | 37,51 | 38,03 | 0,45% | 1.794.268,00 |
| 24.11.2025 | 38,00 | 38,18 | 37,72 | 37,86 | -0,79% | 2.086.191,00 |
| 21.11.2025 | 38,54 | 38,54 | 38,04 | 38,16 | -1,04% | 1.685.006,00 |
| 20.11.2025 | 38,84 | 39,05 | 38,26 | 38,56 | -0,67% | 1.056.131,00 |
| 19.11.2025 | 38,59 | 38,91 | 38,46 | 38,82 | -0,21% | 2.382.683,00 |
| 18.11.2025 | 38,32 | 39,02 | 38,21 | 38,90 | 1,22% | 1.085.069,00 |
| 17.11.2025 | 38,70 | 38,96 | 38,43 | 38,43 | -0,75% | 1.066.245,00 |
| 14.11.2025 | 37,74 | 38,82 | 37,50 | 38,72 | 2,52% | 1.734.165,00 |
| 13.11.2025 | 38,15 | 38,23 | 37,55 | 37,77 | -0,81% | 3.390.325,00 |
| 12.11.2025 | 37,79 | 38,35 | 37,67 | 38,08 | 0,47% | 950.638,00 |
| 11.11.2025 | 37,69 | 38,04 | 37,55 | 37,90 | 0,99% | 3.393.266,00 |
| 10.11.2025 | 37,38 | 37,65 | 37,08 | 37,53 | 1,10% | 1.117.322,00 |
| 07.11.2025 | 37,24 | 37,59 | 36,39 | 37,12 | -2,75% | 2.197.976,00 |
| 06.11.2025 | 37,89 | 38,31 | 37,74 | 38,17 | 1,01% | 892.294,00 |
| 05.11.2025 | 37,39 | 38,03 | 37,34 | 37,79 | 1,42% | 1.302.173,00 |
| 04.11.2025 | 37,50 | 37,53 | 37,17 | 37,26 | -1,06% | 601.779,00 |
| 03.11.2025 | 37,84 | 37,87 | 37,50 | 37,66 | -0,45% | 906.935,00 |
| 31.10.2025 | 37,70 | 38,02 | 37,50 | 37,83 | 0,37% | 866.105,00 |
| 30.10.2025 | 37,55 | 37,99 | 37,37 | 37,69 | 0,37% | 741.018,00 |
| 29.10.2025 | 37,97 | 38,25 | 37,39 | 37,55 | -1,37% | 3.370.829,00 |
| 28.10.2025 | 37,90 | 38,28 | 37,90 | 38,07 | 0,16% | 483.987,00 |
| 27.10.2025 | 38,11 | 38,17 | 37,79 | 38,01 | -0,08% | 584.411,00 |
| 24.10.2025 | 38,26 | 38,33 | 37,90 | 38,04 | -0,22% | 702.411,00 |
| 23.10.2025 | 38,51 | 38,59 | 38,12 | 38,12 | -0,41% | 673.003,00 |
| 22.10.2025 | 38,00 | 38,37 | 37,85 | 38,28 | 1,14% | 963.098,00 |
| 21.10.2025 | 37,75 | 37,91 | 37,48 | 37,85 | 0,37% | 819.812,00 |
| 20.10.2025 | 37,83 | 38,19 | 37,69 | 37,71 | -0,51% | 734.375,00 |
| 17.10.2025 | 37,95 | 37,99 | 37,77 | 37,90 | -0,07% | - |
| 16.10.2025 | 38,56 | 38,59 | 37,89 | 37,93 | -1,38% | 852.634,00 |
| 15.10.2025 | 39,05 | 39,23 | 38,37 | 38,46 | -1,26% | 1.005.264,00 |
| 14.10.2025 | 38,85 | 39,03 | 38,54 | 38,95 | -0,59% | 1.006.721,00 |
| 13.10.2025 | 39,26 | 39,31 | 38,83 | 39,18 | 0,54% | 477.621,00 |
| 10.10.2025 | 39,81 | 39,88 | 38,94 | 38,97 | -1,69% | 1.259.109,00 |
| 09.10.2025 | 40,83 | 40,99 | 39,56 | 39,64 | -2,75% | 1.193.438,00 |
| 08.10.2025 | 41,00 | 41,00 | 40,58 | 40,76 | -0,44% | 1.010.642,00 |
| 07.10.2025 | 41,26 | 41,26 | 40,54 | 40,94 | -0,51% | 2.056.667,00 |
| 06.10.2025 | 42,25 | 42,40 | 41,11 | 41,15 | -2,23% | 2.127.270,00 |
| 03.10.2025 | 39,70 | 42,21 | 39,52 | 42,09 | 6,02% | 7.363.606,00 |
| 02.10.2025 | 40,00 | 40,19 | 39,45 | 39,70 | -0,58% | 1.434.123,00 |
| 01.10.2025 | 40,50 | 41,63 | 39,87 | 39,93 | -1,31% | 2.289.702,00 |
| 30.09.2025 | 39,70 | 40,57 | 39,70 | 40,46 | 1,15% | 654.863,00 |
| 29.09.2025 | 40,02 | 40,12 | 39,64 | 40,00 | -0,22% | 936.215,00 |
| 26.09.2025 | 40,60 | 40,89 | 40,02 | 40,09 | -1,21% | 1.576.125,00 |
| 25.09.2025 | 40,21 | 40,64 | 40,21 | 40,58 | 0,27% | 1.950.936,00 |
| 24.09.2025 | 40,09 | 40,64 | 40,03 | 40,47 | 0,72% | 2.415.367,00 |
| 23.09.2025 | 39,85 | 40,39 | 39,65 | 40,18 | 1,16% | 1.181.713,00 |
| 22.09.2025 | 40,05 | 40,19 | 39,69 | 39,72 | -0,70% | 938.283,00 |
| 19.09.2025 | 39,93 | 40,12 | 39,49 | 40,00 | 0,43% | 975.797,00 |
| 18.09.2025 | 39,38 | 39,87 | 39,35 | 39,83 | 0,73% | 803.224,00 |
| 17.09.2025 | 39,33 | 39,69 | 39,25 | 39,54 | 0,48% | 1.017.260,00 |
| 16.09.2025 | 38,70 | 39,38 | 38,56 | 39,35 | 1,89% | 1.825.092,00 |
| 15.09.2025 | 38,75 | 38,75 | 38,32 | 38,62 | -1,61% | 1.916.991,00 |
| 12.09.2025 | 39,18 | 39,33 | 38,97 | 39,25 | 0,59% | 1.311.472,00 |
| 11.09.2025 | 38,73 | 39,02 | 38,48 | 39,02 | 0,77% | 1.378.573,00 |
| 10.09.2025 | 38,38 | 38,88 | 38,26 | 38,72 | 1,12% | 1.461.585,00 |
| 09.09.2025 | 38,04 | 38,54 | 37,99 | 38,29 | 0,60% | 1.257.732,00 |
| 08.09.2025 | 38,29 | 38,45 | 37,67 | 38,06 | 0,21% | 1.072.205,00 |
| 05.09.2025 | 37,80 | 38,00 | 37,37 | 37,98 | 0,50% | 1.126.861,00 |
| 04.09.2025 | 37,79 | 38,01 | 37,59 | 37,79 | 0,27% | 904.855,00 |
| 03.09.2025 | 37,35 | 37,77 | 37,22 | 37,69 | 0,51% | 610.359,00 |
| 02.09.2025 | 37,62 | 37,71 | 37,29 | 37,50 | -0,71% | 1.186.359,00 |
| 29.08.2025 | 37,57 | 37,90 | 37,45 | 37,77 | 0,64% | 979.187,00 |
| 28.08.2025 | 37,83 | 37,83 | 37,36 | 37,53 | -0,37% | 1.405.730,00 |
| 27.08.2025 | 37,40 | 37,91 | 37,39 | 37,67 | 0,70% | 1.520.791,00 |
| 26.08.2025 | 37,76 | 37,76 | 37,28 | 37,41 | -1,06% | 3.722.038,00 |
| 25.08.2025 | 38,08 | 38,11 | 37,78 | 37,81 | -0,71% | 2.208.293,00 |
| 22.08.2025 | 37,84 | 38,28 | 37,84 | 38,08 | 0,63% | 1.871.558,00 |
| 21.08.2025 | 37,40 | 37,90 | 37,40 | 37,84 | 0,64% | 2.637.423,00 |