41,574$
-0,52%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 42,25 | 42,31 | 41,87 | 42,25 | 0,52% | 589.327,00 |
| 04.11.2024 | 41,73 | 42,39 | 41,73 | 42,03 | 1,03% | 544.934,00 |
| 01.11.2024 | 42,06 | 42,18 | 41,53 | 41,60 | -0,45% | 665.548,00 |
| 31.10.2024 | 41,84 | 42,08 | 41,65 | 41,79 | -0,29% | 788.116,00 |
| 30.10.2024 | 41,86 | 42,03 | 41,70 | 41,91 | 0,19% | 682.804,00 |
| 29.10.2024 | 42,14 | 42,14 | 41,46 | 41,83 | -0,71% | 740.335,00 |
| 28.10.2024 | 42,12 | 42,44 | 41,99 | 42,13 | -0,87% | 586.129,00 |
| 25.10.2024 | 42,72 | 42,78 | 42,30 | 42,50 | -0,23% | 376.075,00 |
| 24.10.2024 | 42,57 | 42,81 | 42,32 | 42,60 | -0,02% | 402.503,00 |
| 23.10.2024 | 42,83 | 42,86 | 42,38 | 42,61 | -0,84% | 407.456,00 |
| 22.10.2024 | 42,93 | 43,07 | 42,77 | 42,97 | 0,02% | 617.991,00 |
| 21.10.2024 | 43,17 | 43,26 | 42,73 | 42,96 | -0,21% | 564.346,00 |
| 18.10.2024 | 43,37 | 43,40 | 42,85 | 43,05 | -0,69% | 537.193,00 |
| 17.10.2024 | 42,94 | 43,44 | 42,84 | 43,35 | 0,81% | 892.812,00 |
| 16.10.2024 | 42,49 | 43,02 | 42,36 | 43,00 | 1,49% | 683.108,00 |
| 15.10.2024 | 41,99 | 42,51 | 41,92 | 42,37 | 0,21% | 785.165,00 |
| 14.10.2024 | 42,48 | 42,63 | 42,28 | 42,28 | -1,01% | 621.384,00 |
| 11.10.2024 | 42,49 | 42,87 | 42,36 | 42,71 | 0,83% | 890.964,00 |
| 10.10.2024 | 42,37 | 42,50 | 42,18 | 42,36 | -0,19% | 493.679,00 |
| 09.10.2024 | 41,98 | 42,51 | 41,83 | 42,44 | 0,50% | 433.948,00 |
| 08.10.2024 | 42,45 | 42,60 | 41,95 | 42,23 | -0,94% | 796.664,00 |
| 07.10.2024 | 42,61 | 42,90 | 42,41 | 42,63 | -0,09% | 2.376.799,00 |
| 04.10.2024 | 42,48 | 42,77 | 42,33 | 42,67 | 0,57% | 1.773.846,00 |
| 03.10.2024 | 42,17 | 42,47 | 41,94 | 42,43 | 0,33% | 1.582.910,00 |
| 02.10.2024 | 42,18 | 42,42 | 41,92 | 42,29 | 0,83% | 1.195.740,00 |
| 01.10.2024 | 41,19 | 42,00 | 41,09 | 41,94 | 1,70% | 668.799,00 |
| 30.09.2024 | 41,42 | 41,53 | 40,95 | 41,24 | 0,19% | 718.695,00 |
| 27.09.2024 | 41,17 | 41,33 | 41,06 | 41,16 | 0,00% | 880.772,00 |
| 26.09.2024 | 40,80 | 41,25 | 40,80 | 41,16 | 0,12% | 934.955,00 |
| 25.09.2024 | 41,40 | 41,58 | 40,96 | 41,11 | -0,58% | 631.841,00 |
| 24.09.2024 | 41,40 | 41,58 | 41,22 | 41,35 | 0,56% | 1.219.345,00 |
| 23.09.2024 | 40,64 | 41,18 | 40,50 | 41,12 | 1,31% | 701.189,00 |
| 20.09.2024 | 40,35 | 40,70 | 40,06 | 40,59 | 0,59% | 1.704.368,00 |
| 19.09.2024 | 40,52 | 40,66 | 40,05 | 40,35 | 0,45% | 784.090,00 |
| 18.09.2024 | 40,65 | 40,81 | 40,02 | 40,17 | -1,21% | 1.071.521,00 |
| 17.09.2024 | 40,68 | 40,94 | 40,49 | 40,66 | -0,17% | 1.610.957,00 |
| 16.09.2024 | 41,00 | 41,07 | 40,46 | 40,73 | -1,33% | 3.136.044,00 |
| 13.09.2024 | 40,85 | 41,41 | 40,84 | 41,28 | 1,18% | 1.370.889,00 |
| 12.09.2024 | 40,33 | 40,88 | 40,07 | 40,80 | 1,19% | 889.096,00 |
| 11.09.2024 | 40,56 | 40,75 | 39,87 | 40,32 | -0,69% | 1.363.232,00 |
| 10.09.2024 | 40,88 | 40,94 | 40,15 | 40,60 | -0,85% | 1.225.349,00 |
| 09.09.2024 | 40,53 | 41,21 | 40,48 | 40,95 | 1,21% | 3.868.813,00 |
| 06.09.2024 | 40,62 | 40,97 | 40,18 | 40,46 | -0,44% | 1.982.784,00 |
| 05.09.2024 | 40,75 | 40,91 | 40,57 | 40,64 | 0,12% | 2.000.519,00 |
| 04.09.2024 | 40,42 | 40,74 | 40,31 | 40,59 | 0,45% | 1.899.293,00 |
| 03.09.2024 | 39,88 | 40,51 | 39,69 | 40,41 | 0,32% | 3.241.436,00 |
| 30.08.2024 | 39,95 | 40,39 | 39,92 | 40,28 | 0,62% | 857.175,00 |
| 29.08.2024 | 39,90 | 40,20 | 39,78 | 40,03 | 0,30% | 1.219.597,00 |
| 28.08.2024 | 40,16 | 40,16 | 39,59 | 39,91 | -0,70% | 987.765,00 |
| 27.08.2024 | 40,49 | 40,55 | 40,15 | 40,19 | -0,27% | 1.072.606,00 |
| 26.08.2024 | 39,98 | 40,49 | 39,94 | 40,30 | 1,21% | 1.187.967,00 |
| 23.08.2024 | 39,41 | 39,94 | 39,38 | 39,82 | 1,66% | 1.219.150,00 |
| 22.08.2024 | 38,95 | 39,32 | 38,95 | 39,17 | 0,49% | 844.960,00 |
| 21.08.2024 | 38,84 | 39,03 | 38,72 | 38,98 | 0,83% | 924.263,00 |
| 20.08.2024 | 38,63 | 38,74 | 38,43 | 38,66 | 0,03% | 1.188.201,00 |
| 19.08.2024 | 38,48 | 38,83 | 38,43 | 38,65 | 0,73% | 1.327.535,00 |
| 16.08.2024 | 38,27 | 38,45 | 38,08 | 38,37 | 0,05% | 1.696.398,00 |
| 15.08.2024 | 38,15 | 38,56 | 38,15 | 38,35 | 0,50% | 1.462.694,00 |
| 14.08.2024 | 38,13 | 38,22 | 37,95 | 38,16 | 0,24% | 904.176,00 |
| 13.08.2024 | 37,93 | 38,22 | 37,77 | 38,07 | 0,26% | 1.248.340,00 |
| 12.08.2024 | 38,78 | 38,81 | 37,92 | 37,97 | -1,86% | 1.098.855,00 |
| 09.08.2024 | 38,56 | 39,04 | 38,21 | 38,69 | 0,29% | 1.224.909,00 |
| 08.08.2024 | 38,29 | 38,81 | 38,14 | 38,58 | 0,70% | 909.546,00 |
| 07.08.2024 | 38,35 | 38,68 | 38,18 | 38,31 | 0,68% | 1.093.641,00 |
| 06.08.2024 | 37,64 | 38,27 | 37,29 | 38,05 | 0,93% | 1.396.080,00 |
| 05.08.2024 | 37,18 | 37,86 | 36,80 | 37,70 | -1,28% | 1.451.482,00 |
| 02.08.2024 | 38,23 | 38,28 | 37,88 | 38,19 | -0,73% | 1.595.695,00 |
| 01.08.2024 | 38,79 | 39,00 | 38,24 | 38,47 | -0,70% | 1.215.067,00 |
| 31.07.2024 | 38,66 | 38,95 | 38,55 | 38,74 | 0,86% | 1.154.729,00 |
| 30.07.2024 | 38,07 | 38,54 | 37,98 | 38,41 | 0,92% | 1.072.333,00 |
| 29.07.2024 | 38,38 | 38,40 | 37,88 | 38,06 | -0,60% | 733.599,00 |
| 26.07.2024 | 38,27 | 38,44 | 38,15 | 38,29 | 0,47% | 1.138.947,00 |
| 25.07.2024 | 38,19 | 38,53 | 38,03 | 38,11 | -0,39% | 832.775,00 |
| 24.07.2024 | 38,37 | 38,50 | 38,09 | 38,26 | -0,31% | 813.024,00 |
| 23.07.2024 | 38,10 | 38,52 | 37,86 | 38,38 | 0,58% | 1.229.822,00 |
| 22.07.2024 | 37,89 | 38,27 | 37,81 | 38,16 | 0,71% | 876.809,00 |
| 19.07.2024 | 37,78 | 38,03 | 37,63 | 37,89 | 0,16% | 725.297,00 |
| 18.07.2024 | 37,76 | 37,97 | 37,56 | 37,83 | 0,45% | 826.283,00 |
| 17.07.2024 | 37,60 | 37,86 | 37,54 | 37,66 | 0,24% | 568.083,00 |
| 16.07.2024 | 37,53 | 37,75 | 37,31 | 37,57 | 0,13% | 754.462,00 |
| 15.07.2024 | 37,82 | 37,88 | 37,51 | 37,52 | -0,66% | 837.878,00 |
| 12.07.2024 | 37,73 | 37,91 | 37,58 | 37,77 | 0,67% | 528.678,00 |
| 11.07.2024 | 37,77 | 37,77 | 37,46 | 37,52 | -0,24% | 1.428.009,00 |
| 10.07.2024 | 37,30 | 37,80 | 37,20 | 37,61 | 1,16% | 1.483.312,00 |
| 09.07.2024 | 37,09 | 37,39 | 36,99 | 37,18 | -0,13% | 1.740.383,00 |
| 08.07.2024 | 37,37 | 37,46 | 37,19 | 37,23 | -0,69% | 817.882,00 |
| 05.07.2024 | 37,66 | 37,73 | 37,33 | 37,49 | -0,35% | 1.197.777,00 |
| 03.07.2024 | 37,55 | 37,90 | 37,52 | 37,62 | 0,45% | 550.136,00 |
| 02.07.2024 | 37,02 | 37,53 | 36,93 | 37,45 | 1,60% | 1.001.281,00 |
| 01.07.2024 | 37,27 | 37,38 | 36,84 | 36,86 | -0,59% | 468.475,00 |
| 28.06.2024 | 37,39 | 37,45 | 37,02 | 37,08 | -0,30% | 1.078.293,00 |
| 27.06.2024 | 36,80 | 37,24 | 36,72 | 37,19 | 1,31% | 1.105.904,00 |