32,390€
-0,49%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,80 | 32,80 | 32,55 | 32,55 | -2,54% | 30,00 |
| 15.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,71% | - |
| 14.10.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 0,60% | - |
| 13.10.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -2,22% | - |
| 10.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,95% | 30,00 |
| 09.10.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,63% | - |
| 08.10.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -0,99% | - |
| 07.10.2025 | 35,03 | 35,45 | 35,03 | 35,45 | -0,64% | 30,00 |
| 06.10.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 5,66% | - |
| 03.10.2025 | 33,77 | 33,77 | 33,77 | 33,77 | -1,11% | - |
| 02.10.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -0,26% | 1,00 |
| 01.10.2025 | 34,24 | 34,24 | 34,24 | 34,24 | -0,29% | - |
| 30.09.2025 | 33,94 | 34,34 | 33,88 | 34,34 | 0,88% | 4.285,00 |
| 29.09.2025 | 34,04 | 34,04 | 34,04 | 34,04 | -1,59% | - |
| 26.09.2025 | 34,59 | 34,59 | 34,59 | 34,59 | 0,79% | - |
| 25.09.2025 | 34,32 | 34,32 | 34,32 | 34,32 | 1,30% | - |
| 24.09.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 1,19% | - |
| 23.09.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -1,30% | - |
| 22.09.2025 | 33,92 | 33,92 | 33,92 | 33,92 | 0,77% | - |
| 19.09.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 0,90% | - |
| 18.09.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 0,94% | - |
| 17.09.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 1,26% | - |
| 16.09.2025 | 32,64 | 32,64 | 32,64 | 32,64 | -0,43% | - |
| 15.09.2025 | 33,15 | 33,15 | 32,78 | 32,78 | -2,50% | 1.500,00 |
| 12.09.2025 | 33,10 | 33,62 | 33,10 | 33,62 | 1,57% | 300,00 |
| 11.09.2025 | 33,12 | 33,14 | 32,77 | 33,10 | 1,60% | - |
| 10.09.2025 | 32,58 | 32,58 | 32,58 | 32,58 | -0,59% | - |
| 09.09.2025 | 32,31 | 32,86 | 32,20 | 32,78 | 1,42% | - |
| 08.09.2025 | 32,40 | 32,71 | 32,06 | 32,32 | 0,36% | - |
| 05.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,03% | - |
| 04.09.2025 | 32,19 | 32,19 | 32,19 | 32,19 | 0,12% | - |
| 03.09.2025 | 32,36 | 32,36 | 32,15 | 32,15 | -1,59% | 71,00 |
| 02.09.2025 | 32,26 | 32,67 | 32,26 | 32,67 | 1,62% | 730,00 |
| 01.09.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,47% | - |
| 29.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,65% | - |
| 28.08.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 0,50% | - |
| 27.08.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -0,80% | - |
| 26.08.2025 | 32,31 | 32,31 | 32,31 | 32,31 | -0,15% | - |
| 25.08.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,49% | - |
| 22.08.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 1,12% | - |
| 21.08.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 1,80% | - |
| 20.08.2025 | 31,59 | 31,59 | 31,59 | 31,59 | 0,89% | - |
| 19.08.2025 | 31,31 | 31,31 | 31,31 | 31,31 | 0,38% | - |
| 18.08.2025 | 31,19 | 31,19 | 31,19 | 31,19 | -0,35% | - |
| 15.08.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,87% | - |
| 14.08.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 2,14% | - |
| 13.08.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,33% | - |
| 12.08.2025 | 30,65 | 30,65 | 30,48 | 30,48 | 0,00% | 25,00 |
| 11.08.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -3,36% | - |
| 08.08.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 0,13% | 299,00 |
| 07.08.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,90% | - |
| 06.08.2025 | 32,11 | 32,11 | 32,11 | 32,11 | -0,06% | - |
| 05.08.2025 | 32,13 | 32,13 | 32,13 | 32,13 | 0,25% | - |
| 04.08.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -1,02% | - |
| 01.08.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 0,09% | - |
| 31.07.2025 | 32,35 | 32,35 | 32,35 | 32,35 | 1,44% | - |
| 30.07.2025 | 31,89 | 31,89 | 31,89 | 31,89 | -0,28% | - |
| 29.07.2025 | 31,68 | 31,98 | 31,68 | 31,98 | 2,40% | 463,00 |
| 28.07.2025 | 31,23 | 31,23 | 31,23 | 31,23 | -1,05% | - |
| 25.07.2025 | 31,56 | 31,56 | 31,56 | 31,56 | -0,22% | - |
| 24.07.2025 | 31,59 | 31,63 | 31,59 | 31,63 | 0,25% | 200,00 |
| 23.07.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 0,90% | - |
| 22.07.2025 | 31,28 | 31,28 | 31,27 | 31,27 | -2,01% | 120,00 |
| 21.07.2025 | 31,91 | 31,91 | 31,91 | 31,91 | 0,13% | - |
| 18.07.2025 | 31,87 | 31,87 | 31,87 | 31,87 | 0,44% | - |
| 17.07.2025 | 31,73 | 31,73 | 31,73 | 31,73 | -0,47% | - |
| 16.07.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 0,28% | - |
| 15.07.2025 | 31,79 | 31,79 | 31,79 | 31,79 | 1,27% | - |
| 14.07.2025 | 31,39 | 31,39 | 31,39 | 31,39 | 0,19% | - |
| 11.07.2025 | 31,33 | 31,33 | 31,33 | 31,33 | 1,29% | - |
| 10.07.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,55% | - |
| 09.07.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 1,01% | - |
| 08.07.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -0,68% | - |
| 07.07.2025 | 31,53 | 31,86 | 31,00 | 31,00 | -1,56% | 1.584,00 |
| 04.07.2025 | 31,49 | 31,49 | 31,49 | 31,49 | -0,10% | - |
| 03.07.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -0,32% | - |
| 02.07.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,22% | - |
| 01.07.2025 | 31,69 | 31,69 | 31,69 | 31,69 | -0,16% | - |
| 30.06.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -1,73% | - |
| 27.06.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 3,16% | - |
| 26.06.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -1,23% | - |
| 25.06.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 1,54% | - |
| 24.06.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -4,00% | - |
| 23.06.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 1,03% | - |
| 20.06.2025 | 32,17 | 32,19 | 32,17 | 32,19 | 0,25% | 150,00 |
| 19.06.2025 | 31,97 | 32,11 | 31,97 | 32,11 | -2,13% | 7,00 |
| 18.06.2025 | 32,81 | 32,81 | 32,81 | 32,81 | 1,45% | - |
| 17.06.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -2,09% | - |
| 16.06.2025 | 33,03 | 33,03 | 33,03 | 33,03 | -0,18% | 60,00 |
| 13.06.2025 | 33,09 | 33,09 | 33,09 | 33,09 | 2,07% | - |
| 12.06.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,37% | - |
| 11.06.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -1,33% | - |
| 10.06.2025 | 32,51 | 32,98 | 32,51 | 32,98 | 0,86% | 9,00 |
| 09.06.2025 | 32,61 | 32,70 | 32,61 | 32,70 | -0,70% | 1.421,00 |
| 06.06.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -0,24% | - |
| 05.06.2025 | 32,96 | 33,01 | 32,96 | 33,01 | -0,72% | 1,00 |
| 04.06.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 0,94% | - |
| 03.06.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,36% | - |
| 02.06.2025 | 33,06 | 33,06 | 33,06 | 33,06 | 1,22% | - |
| 30.05.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -1,89% | - |