48,716$
0,16%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 47,93 | 48,78 | 47,92 | 48,64 | 1,12% | 708.574,00 |
| 25.08.2026 | 48,22 | 48,85 | 48,09 | 48,10 | -1,29% | 1.003.047,00 |
| 24.08.2026 | 48,53 | 48,90 | 48,00 | 48,73 | 0,00% | 710.494,00 |
| 21.08.2026 | 49,23 | 49,65 | 48,65 | 48,73 | -0,89% | 1.323.687,00 |
| 20.08.2026 | 48,85 | 49,81 | 48,84 | 49,17 | 1,34% | 632.004,00 |
| 19.08.2026 | 49,50 | 49,80 | 48,30 | 48,52 | -1,70% | 1.512.678,00 |
| 18.08.2026 | 49,20 | 49,45 | 49,11 | 49,36 | 1,44% | 629.867,00 |
| 17.08.2026 | 49,47 | 49,47 | 48,54 | 48,66 | -1,36% | 645.328,00 |
| 14.08.2026 | 49,36 | 49,44 | 49,06 | 49,33 | 0,86% | 1.563.828,00 |
| 13.08.2026 | 48,87 | 49,08 | 48,64 | 48,91 | 0,06% | 491.002,00 |
| 12.08.2026 | 48,41 | 49,16 | 48,41 | 48,88 | 0,39% | 518.035,00 |
| 11.08.2026 | 47,81 | 48,89 | 47,81 | 48,69 | 1,78% | 618.679,00 |
| 10.08.2026 | 47,81 | 48,04 | 47,40 | 47,84 | 0,72% | 666.474,00 |
| 07.08.2026 | 47,71 | 48,12 | 47,42 | 47,50 | -1,04% | 774.939,00 |
| 06.08.2026 | 47,81 | 48,08 | 47,43 | 48,00 | 1,80% | 1.102.271,00 |
| 05.08.2026 | 48,60 | 48,70 | 47,09 | 47,15 | -2,54% | 1.158.687,00 |
| 04.08.2026 | 48,21 | 48,62 | 47,46 | 48,38 | 0,62% | 1.411.762,00 |
| 03.08.2026 | 48,49 | 48,65 | 48,00 | 48,08 | -1,74% | 372.506,00 |
| 31.07.2026 | 50,31 | 50,31 | 48,62 | 48,93 | -2,97% | 1.280.309,00 |
| 30.07.2026 | 50,52 | 50,66 | 50,10 | 50,43 | 0,04% | 727.589,00 |
| 29.07.2026 | 50,56 | 50,63 | 50,24 | 50,41 | 1,02% | 716.053,00 |
| 28.07.2026 | 50,10 | 50,45 | 49,56 | 49,90 | -0,02% | 753.970,00 |
| 27.07.2026 | 50,90 | 50,93 | 49,89 | 49,91 | -2,84% | 918.306,00 |
| 24.07.2026 | 51,24 | 51,58 | 51,00 | 51,37 | 0,31% | 809.480,00 |
| 23.07.2026 | 51,30 | 51,37 | 50,85 | 51,21 | 0,73% | 582.461,00 |
| 22.07.2026 | 50,74 | 51,09 | 50,59 | 50,84 | 0,81% | 747.677,00 |
| 21.07.2026 | 50,60 | 50,68 | 50,10 | 50,43 | -0,55% | 822.045,00 |
| 20.07.2026 | 51,38 | 51,49 | 50,69 | 50,71 | -1,13% | 855.163,00 |
| 17.07.2026 | 51,44 | 51,56 | 50,97 | 51,29 | 0,65% | 945.073,00 |
| 16.07.2026 | 50,46 | 51,13 | 50,46 | 50,96 | 1,25% | 988.192,00 |
| 15.07.2026 | 50,10 | 50,48 | 49,96 | 50,33 | 0,68% | 1.308.224,00 |
| 14.07.2026 | 49,85 | 50,13 | 49,51 | 49,99 | 0,68% | 972.457,00 |
| 13.07.2026 | 48,94 | 49,74 | 48,70 | 49,65 | 4,42% | 1.315.238,00 |
| 10.07.2026 | 47,95 | 48,13 | 47,34 | 47,55 | -0,83% | 763.459,00 |
| 09.07.2026 | 48,25 | 48,60 | 47,90 | 47,95 | -0,75% | 1.000.435,00 |
| 08.07.2026 | 48,16 | 48,35 | 47,77 | 48,31 | 1,24% | 1.050.916,00 |
| 07.07.2026 | 46,92 | 47,96 | 46,92 | 47,72 | 2,27% | 1.265.120,00 |
| 06.07.2026 | 47,06 | 47,58 | 46,65 | 46,66 | 0,47% | 1.375.529,00 |
| 02.07.2026 | 46,02 | 46,45 | 45,56 | 46,44 | 1,38% | 955.623,00 |
| 01.07.2026 | 45,99 | 46,25 | 45,50 | 45,81 | -0,95% | 364.348,00 |
| 30.06.2026 | 46,91 | 47,01 | 46,20 | 46,25 | -0,96% | 763.067,00 |
| 29.06.2026 | 47,16 | 47,30 | 46,61 | 46,70 | -1,06% | 901.881,00 |
| 26.06.2026 | 47,20 | 47,28 | 46,70 | 47,20 | 0,13% | 802.733,00 |
| 25.06.2026 | 46,22 | 47,32 | 46,21 | 47,14 | 1,40% | 755.673,00 |
| 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 |