35,925€
-2,40%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 36,42 | 36,51 | 35,58 | 35,83 | -2,68% | - |
| 03.04.2025 | 36,81 | 36,81 | 36,81 | 36,81 | -1,45% | - |
| 02.04.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 0,35% | - |
| 01.04.2025 | 36,85 | 37,22 | 36,85 | 37,22 | 1,61% | 165,00 |
| 31.03.2025 | 36,63 | 36,63 | 36,63 | 36,63 | -0,54% | - |
| 28.03.2025 | 36,83 | 36,83 | 36,83 | 36,83 | -0,78% | - |
| 27.03.2025 | 37,07 | 37,12 | 37,05 | 37,12 | 0,08% | 1.250,00 |
| 26.03.2025 | 37,09 | 37,09 | 37,09 | 37,09 | 0,03% | - |
| 25.03.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 1,31% | - |
| 24.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,52% | - |
| 21.03.2025 | 36,79 | 36,79 | 36,79 | 36,79 | 1,85% | - |
| 20.03.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 1,52% | - |
| 19.03.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -1,17% | - |
| 18.03.2025 | 35,63 | 36,00 | 35,63 | 36,00 | 1,98% | 590,00 |
| 17.03.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,62% | - |
| 14.03.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -0,31% | - |
| 13.03.2025 | 35,45 | 35,69 | 35,45 | 35,63 | 1,95% | 190,00 |
| 12.03.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,46% | - |
| 11.03.2025 | 35,32 | 35,32 | 35,11 | 35,11 | 1,21% | 1.150,00 |
| 10.03.2025 | 34,69 | 34,69 | 34,69 | 34,69 | -0,09% | - |
| 07.03.2025 | 34,72 | 34,72 | 34,72 | 34,72 | -0,69% | - |
| 06.03.2025 | 34,76 | 34,96 | 34,76 | 34,96 | -2,51% | 5,00 |
| 05.03.2025 | 35,85 | 35,86 | 35,85 | 35,86 | -2,02% | 150,00 |
| 04.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,82% | - |
| 03.03.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 6,03% | - |
| 28.02.2025 | 34,83 | 35,16 | 34,83 | 35,16 | 2,09% | 250,00 |
| 27.02.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 0,03% | - |
| 26.02.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 0,38% | - |
| 25.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,32% | - |
| 24.02.2025 | 34,41 | 34,41 | 34,41 | 34,41 | -0,35% | - |
| 21.02.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -0,52% | - |
| 20.02.2025 | 34,71 | 34,71 | 34,71 | 34,71 | 0,09% | - |
| 19.02.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -0,63% | - |
| 18.02.2025 | 34,45 | 34,90 | 34,45 | 34,90 | 0,58% | 273,00 |
| 17.02.2025 | 34,39 | 34,70 | 34,39 | 34,70 | -1,25% | 150,00 |
| 14.02.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 1,04% | - |
| 13.02.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -1,78% | - |
| 12.02.2025 | 35,41 | 35,41 | 35,41 | 35,41 | 0,14% | - |
| 11.02.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 0,23% | - |
| 10.02.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 1,38% | - |
| 07.02.2025 | 35,03 | 35,03 | 34,80 | 34,80 | -0,57% | 589,00 |
| 06.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,72% | - |
| 05.02.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 2,57% | - |
| 04.02.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -0,59% | - |
| 03.02.2025 | 35,21 | 35,21 | 34,08 | 34,08 | -3,67% | 35,00 |
| 31.01.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 1,03% | - |
| 30.01.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 0,89% | - |
| 29.01.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -0,86% | - |
| 28.01.2025 | 34,98 | 35,01 | 34,98 | 35,01 | -0,62% | 15,00 |
| 27.01.2025 | 35,23 | 35,23 | 35,23 | 35,23 | -0,79% | - |
| 24.01.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -0,36% | - |
| 23.01.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,20% | - |
| 22.01.2025 | 36,01 | 36,01 | 35,71 | 35,71 | -2,70% | 115,00 |
| 21.01.2025 | 36,67 | 36,70 | 36,67 | 36,70 | 1,35% | 984,00 |
| 20.01.2025 | 36,21 | 36,21 | 36,21 | 36,21 | 0,98% | - |
| 17.01.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,42% | - |
| 16.01.2025 | 35,69 | 36,01 | 35,69 | 36,01 | 1,38% | 115,00 |
| 15.01.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 0,68% | - |
| 14.01.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -1,34% | - |
| 13.01.2025 | 35,46 | 35,76 | 35,46 | 35,76 | 0,03% | 1.350,00 |
| 10.01.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 0,06% | - |
| 09.01.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 0,00% | - |
| 08.01.2025 | 35,29 | 35,73 | 35,29 | 35,73 | 0,82% | 100,00 |
| 07.01.2025 | 35,04 | 35,44 | 35,04 | 35,44 | -0,92% | 5,00 |
| 06.01.2025 | 35,77 | 35,77 | 35,77 | 35,77 | -1,19% | - |
| 03.01.2025 | 35,96 | 36,20 | 35,96 | 36,20 | 0,44% | 55,00 |
| 02.01.2025 | 35,47 | 36,04 | 35,47 | 36,04 | 3,06% | 94,00 |
| 30.12.2024 | 34,97 | 34,97 | 34,97 | 34,97 | -0,43% | - |
| 27.12.2024 | 35,12 | 35,12 | 35,12 | 35,12 | 1,09% | - |
| 23.12.2024 | 34,74 | 34,74 | 34,74 | 34,74 | 0,38% | - |
| 20.12.2024 | 34,61 | 34,61 | 34,61 | 34,61 | 0,76% | - |
| 19.12.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -1,94% | 100,00 |
| 18.12.2024 | 35,03 | 35,03 | 35,03 | 35,03 | -1,10% | - |
| 17.12.2024 | 35,42 | 35,42 | 35,42 | 35,42 | -1,14% | - |
| 16.12.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -2,40% | - |
| 13.12.2024 | 36,71 | 36,71 | 36,71 | 36,71 | -0,94% | - |
| 12.12.2024 | 36,93 | 37,06 | 36,93 | 37,06 | -0,32% | 100,00 |
| 11.12.2024 | 36,87 | 37,18 | 36,87 | 37,18 | 0,49% | 2.000,00 |
| 10.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 09.12.2024 | 37,17 | 37,50 | 37,00 | 37,00 | -0,72% | 434,00 |
| 06.12.2024 | 38,15 | 38,15 | 37,27 | 37,27 | -1,69% | 33,00 |
| 05.12.2024 | 37,91 | 37,91 | 37,91 | 37,91 | -0,52% | - |
| 04.12.2024 | 38,02 | 38,11 | 38,02 | 38,11 | -0,10% | 60,00 |
| 03.12.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -2,40% | - |
| 02.12.2024 | 39,09 | 39,09 | 39,09 | 39,09 | 0,67% | - |
| 29.11.2024 | 38,83 | 38,83 | 38,83 | 38,83 | -0,08% | - |
| 28.11.2024 | 38,86 | 38,86 | 38,86 | 38,86 | -0,66% | - |
| 27.11.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -0,69% | - |
| 26.11.2024 | 39,33 | 39,39 | 39,33 | 39,39 | -3,60% | 295,00 |
| 25.11.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -1,59% | - |
| 22.11.2024 | 41,00 | 41,52 | 41,00 | 41,52 | 3,52% | 2.298,00 |
| 21.11.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 0,48% | 10,00 |
| 20.11.2024 | 39,92 | 39,92 | 39,92 | 39,92 | 1,63% | - |
| 19.11.2024 | 39,28 | 39,28 | 39,28 | 39,28 | -0,56% | - |
| 18.11.2024 | 39,50 | 39,67 | 39,50 | 39,50 | 0,28% | 2.520,00 |
| 15.11.2024 | 39,39 | 39,39 | 39,39 | 39,39 | 0,64% | - |
| 14.11.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 0,80% | - |
| 13.11.2024 | 38,83 | 38,83 | 38,83 | 38,83 | 0,28% | - |
| 12.11.2024 | 38,72 | 38,72 | 38,72 | 38,72 | 1,36% | - |
| 11.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,84% | - |