36,165$
-0,76%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |