46,924$
0,93%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 46,52 | 46,65 | 46,47 | 46,57 | 0,17% | - |
| 24.06.2026 | 46,54 | 46,84 | 46,18 | 46,49 | -1,46% | 1.016.947,00 |
| 23.06.2026 | 46,16 | 47,20 | 46,14 | 47,18 | 1,64% | 1.493.828,00 |
| 22.06.2026 | 46,26 | 46,71 | 45,88 | 46,42 | 0,38% | 2.524.865,00 |
| 19.06.2026 | 45,81 | 46,40 | 45,81 | 46,25 | 0,21% | - |
| 18.06.2026 | 46,08 | 46,35 | 45,25 | 46,15 | -0,11% | 3.299.998,00 |
| 17.06.2026 | 47,08 | 47,43 | 46,16 | 46,20 | -1,93% | 2.675.276,00 |
| 16.06.2026 | 47,39 | 47,75 | 47,02 | 47,11 | -1,30% | 1.086.010,00 |
| 15.06.2026 | 46,60 | 47,83 | 46,55 | 47,73 | -1,28% | 1.057.458,00 |
| 12.06.2026 | 48,43 | 49,25 | 48,28 | 48,35 | -0,64% | 1.057.855,00 |
| 11.06.2026 | 49,11 | 49,54 | 48,62 | 48,66 | -0,37% | 2.791.997,00 |
| 10.06.2026 | 48,39 | 49,29 | 48,31 | 48,84 | 1,52% | 2.295.363,00 |
| 09.06.2026 | 48,38 | 48,43 | 47,67 | 48,11 | -0,52% | 989.093,00 |
| 08.06.2026 | 48,78 | 49,40 | 48,27 | 48,36 | -0,94% | 1.307.840,00 |
| 05.06.2026 | 49,31 | 49,51 | 48,72 | 48,82 | -0,87% | 1.386.707,00 |
| 04.06.2026 | 48,41 | 49,56 | 48,41 | 49,25 | 1,44% | 934.873,00 |
| 03.06.2026 | 48,81 | 49,40 | 48,55 | 48,55 | -0,47% | 1.405.120,00 |
| 02.06.2026 | 47,71 | 48,92 | 47,64 | 48,78 | 2,57% | 1.635.001,00 |
| 01.06.2026 | 46,57 | 47,84 | 46,57 | 47,56 | 2,17% | 1.438.241,00 |
| 29.05.2026 | 47,02 | 47,26 | 46,44 | 46,55 | -1,42% | 880.757,00 |
| 28.05.2026 | 47,75 | 47,83 | 47,22 | 47,22 | -0,74% | 910.553,00 |
| 27.05.2026 | 47,74 | 48,04 | 47,43 | 47,57 | -1,47% | 1.026.046,00 |
| 26.05.2026 | 49,76 | 49,76 | 48,27 | 48,28 | -2,62% | 1.706.668,00 |
| 22.05.2026 | 49,21 | 49,84 | 49,21 | 49,58 | 0,53% | 1.713.425,00 |
| 21.05.2026 | 49,49 | 50,10 | 49,16 | 49,32 | 0,12% | 1.883.963,00 |
| 20.05.2026 | 49,37 | 49,91 | 49,14 | 49,26 | -0,59% | 1.776.286,00 |
| 19.05.2026 | 49,03 | 49,70 | 48,89 | 49,55 | 0,14% | 2.501.090,00 |
| 18.05.2026 | 48,58 | 49,49 | 48,38 | 49,48 | 1,00% | 570.974,00 |
| 15.05.2026 | 48,64 | 49,01 | 48,27 | 48,99 | 0,82% | 931.847,00 |
| 14.05.2026 | 47,38 | 48,63 | 47,31 | 48,59 | 2,88% | 967.728,00 |
| 13.05.2026 | 46,71 | 47,26 | 46,71 | 47,23 | 1,03% | 896.241,00 |
| 12.05.2026 | 46,43 | 46,89 | 46,10 | 46,75 | 0,97% | 524.918,00 |
| 11.05.2026 | 46,00 | 46,53 | 45,98 | 46,30 | 1,27% | 614.620,00 |
| 08.05.2026 | 45,73 | 46,45 | 44,82 | 45,72 | 1,69% | 1.033.354,00 |
| 07.05.2026 | 44,59 | 45,08 | 44,22 | 44,96 | 0,29% | 974.567,00 |
| 06.05.2026 | 45,55 | 45,82 | 44,82 | 44,83 | -3,15% | 1.038.754,00 |
| 05.05.2026 | 46,45 | 46,73 | 46,11 | 46,29 | -0,60% | 732.905,00 |
| 04.05.2026 | 46,54 | 46,68 | 46,03 | 46,57 | 0,22% | 901.048,00 |
| 01.05.2026 | 46,48 | 46,70 | 45,96 | 46,47 | -0,11% | 993.447,00 |
| 30.04.2026 | 45,01 | 46,60 | 44,98 | 46,52 | 3,10% | 1.035.279,00 |
| 29.04.2026 | 44,50 | 45,15 | 44,50 | 45,12 | 1,92% | 1.043.832,00 |
| 28.04.2026 | 43,64 | 44,41 | 43,44 | 44,27 | 2,15% | 983.025,00 |
| 27.04.2026 | 43,37 | 43,87 | 43,27 | 43,34 | -0,07% | 686.633,00 |
| 24.04.2026 | 43,13 | 43,43 | 42,91 | 43,37 | 0,42% | 884.805,00 |
| 23.04.2026 | 42,75 | 43,35 | 42,75 | 43,19 | 1,24% | 932.149,00 |
| 22.04.2026 | 42,63 | 42,81 | 42,40 | 42,66 | 0,61% | 701.834,00 |
| 21.04.2026 | 42,71 | 42,75 | 42,14 | 42,40 | -0,26% | 758.630,00 |
| 20.04.2026 | 42,52 | 42,97 | 42,28 | 42,51 | 0,07% | 1.140.843,00 |
| 17.04.2026 | 43,03 | 43,03 | 41,83 | 42,48 | -1,76% | 1.382.279,00 |
| 16.04.2026 | 43,28 | 43,69 | 42,91 | 43,24 | 0,07% | 620.167,00 |
| 15.04.2026 | 43,41 | 43,61 | 43,15 | 43,21 | -0,62% | 603.105,00 |
| 14.04.2026 | 44,00 | 44,00 | 43,37 | 43,48 | -1,25% | 646.019,00 |
| 13.04.2026 | 44,63 | 44,63 | 43,79 | 44,03 | -0,70% | 616.180,00 |
| 10.04.2026 | 44,51 | 44,82 | 44,34 | 44,34 | -0,69% | 759.518,00 |
| 09.04.2026 | 44,83 | 45,56 | 44,60 | 44,65 | -0,09% | 1.262.617,00 |
| 08.04.2026 | 44,20 | 44,77 | 43,45 | 44,69 | 0,16% | 1.861.830,00 |
| 07.04.2026 | 44,55 | 45,23 | 44,27 | 44,62 | 0,43% | 1.536.400,00 |
| 06.04.2026 | 44,45 | 44,77 | 44,24 | 44,43 | -0,43% | 1.118.138,00 |
| 02.04.2026 | 44,08 | 44,63 | 43,76 | 44,62 | 1,99% | 1.407.644,00 |
| 01.04.2026 | 44,31 | 44,78 | 43,48 | 43,75 | -2,26% | 1.915.437,00 |
| 31.03.2026 | 45,28 | 45,32 | 44,14 | 44,76 | -0,91% | 1.904.620,00 |
| 30.03.2026 | 46,09 | 46,17 | 45,08 | 45,17 | -1,31% | 2.227.579,00 |
| 27.03.2026 | 45,73 | 46,20 | 45,58 | 45,77 | 0,18% | 2.822.407,00 |
| 26.03.2026 | 45,57 | 46,04 | 45,53 | 45,69 | 0,15% | 2.315.372,00 |
| 25.03.2026 | 45,07 | 45,77 | 44,98 | 45,62 | 1,11% | 1.780.855,00 |
| 24.03.2026 | 45,14 | 45,85 | 45,01 | 45,12 | -0,04% | 1.473.148,00 |
| 23.03.2026 | 44,45 | 45,37 | 44,21 | 45,14 | 0,29% | 2.491.207,00 |
| 20.03.2026 | 44,75 | 45,25 | 44,57 | 45,01 | 0,81% | 3.647.665,00 |
| 19.03.2026 | 43,97 | 44,68 | 43,91 | 44,65 | 1,99% | 2.552.701,00 |
| 18.03.2026 | 44,02 | 44,24 | 43,67 | 43,78 | -0,68% | 1.243.003,00 |
| 17.03.2026 | 44,80 | 44,85 | 43,96 | 44,08 | -1,03% | 1.522.668,00 |
| 16.03.2026 | 44,23 | 44,58 | 43,79 | 44,54 | -0,22% | 1.354.033,00 |
| 13.03.2026 | 44,32 | 44,95 | 44,26 | 44,64 | 0,36% | 826.215,00 |
| 12.03.2026 | 44,51 | 44,80 | 44,32 | 44,48 | -0,11% | 1.112.538,00 |
| 11.03.2026 | 44,77 | 44,98 | 44,34 | 44,53 | -0,20% | 659.588,00 |
| 10.03.2026 | 44,62 | 45,01 | 44,38 | 44,62 | 0,13% | 912.495,00 |
| 09.03.2026 | 44,60 | 44,75 | 44,17 | 44,56 | 0,00% | 1.270.172,00 |
| 06.03.2026 | 44,58 | 44,90 | 44,28 | 44,56 | 0,63% | 1.158.535,00 |
| 05.03.2026 | 44,50 | 44,50 | 43,67 | 44,28 | -0,49% | 958.810,00 |
| 04.03.2026 | 44,04 | 44,53 | 43,86 | 44,50 | 0,23% | 878.639,00 |
| 03.03.2026 | 45,00 | 45,07 | 44,14 | 44,40 | -1,31% | 1.500.013,00 |
| 02.03.2026 | 44,55 | 45,09 | 43,67 | 44,99 | 2,27% | 1.431.918,00 |
| 27.02.2026 | 42,18 | 44,39 | 42,03 | 43,99 | -0,02% | 1.928.815,00 |
| 26.02.2026 | 43,92 | 44,41 | 43,78 | 44,00 | -0,38% | 2.677.099,00 |
| 25.02.2026 | 44,14 | 44,21 | 43,56 | 44,17 | -0,20% | 2.563.461,00 |
| 24.02.2026 | 44,18 | 44,29 | 43,79 | 44,26 | 0,34% | 1.983.070,00 |
| 23.02.2026 | 43,83 | 44,26 | 43,67 | 44,11 | 1,01% | 821.658,00 |
| 20.02.2026 | 43,44 | 43,85 | 43,25 | 43,67 | 0,51% | 1.064.764,00 |
| 19.02.2026 | 43,37 | 43,57 | 43,02 | 43,45 | 0,95% | 2.153.865,00 |
| 18.02.2026 | 43,61 | 43,89 | 42,85 | 43,04 | -1,17% | 2.008.381,00 |
| 17.02.2026 | 43,97 | 44,08 | 42,95 | 43,55 | -1,96% | 1.247.861,00 |
| 13.02.2026 | 43,66 | 44,60 | 43,43 | 44,42 | 1,86% | 1.817.869,00 |
| 12.02.2026 | 43,81 | 44,34 | 43,31 | 43,61 | -0,34% | 2.637.983,00 |
| 11.02.2026 | 43,47 | 43,96 | 43,21 | 43,76 | 1,37% | 980.336,00 |
| 10.02.2026 | 43,41 | 43,59 | 42,94 | 43,17 | 0,09% | 1.123.803,00 |
| 09.02.2026 | 42,78 | 43,20 | 42,67 | 43,13 | 1,03% | 859.823,00 |
| 06.02.2026 | 42,42 | 43,11 | 42,42 | 42,69 | 0,68% | 1.920.497,00 |
| 05.02.2026 | 42,13 | 42,55 | 42,00 | 42,40 | 0,36% | 1.255.004,00 |
| 04.02.2026 | 41,99 | 42,38 | 41,43 | 42,25 | 1,12% | 1.632.650,00 |
| 03.02.2026 | 41,15 | 41,84 | 40,86 | 41,78 | 1,95% | 1.839.176,00 |