34,625€
-1,16%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 34,58 | 34,65 | 34,35 | 34,61 | -1,20% | 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% | - |
| 08.11.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,50% | - |
| 07.11.2024 | 37,69 | 37,69 | 37,69 | 37,69 | -3,06% | - |
| 06.11.2024 | 38,88 | 38,88 | 38,88 | 38,88 | 1,01% | - |
| 05.11.2024 | 38,49 | 38,49 | 38,49 | 38,49 | 0,60% | - |
| 04.11.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -1,26% | - |
| 01.11.2024 | 38,29 | 38,75 | 38,29 | 38,75 | 0,39% | 3,00 |
| 31.10.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,16% | 55,00 |
| 30.10.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -0,52% | - |
| 29.10.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 0,78% | - |
| 28.10.2024 | 38,51 | 38,62 | 38,44 | 38,44 | -1,89% | 1.250,00 |
| 25.10.2024 | 39,18 | 39,18 | 39,18 | 39,18 | -0,46% | - |
| 24.10.2024 | 39,36 | 39,36 | 39,36 | 39,36 | -0,53% | - |
| 23.10.2024 | 39,57 | 39,57 | 39,57 | 39,57 | 0,03% | - |
| 22.10.2024 | 39,52 | 39,56 | 39,52 | 39,56 | 0,33% | 36,00 |
| 21.10.2024 | 39,43 | 39,43 | 39,43 | 39,43 | -0,93% | - |
| 18.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,07% | - |
| 17.10.2024 | 39,38 | 39,38 | 39,38 | 39,38 | 1,57% | - |
| 16.10.2024 | 38,77 | 38,77 | 38,77 | 38,77 | 2,67% | - |
| 15.10.2024 | 38,14 | 38,14 | 37,76 | 37,76 | -2,83% | 90,00 |
| 14.10.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 1,04% | - |
| 11.10.2024 | 38,46 | 38,46 | 38,46 | 38,46 | -0,59% | - |
| 10.10.2024 | 38,69 | 38,69 | 38,69 | 38,69 | 0,89% | - |
| 09.10.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 0,16% | - |
| 08.10.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -0,91% | - |
| 07.10.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 0,78% | - |
| 04.10.2024 | 38,34 | 38,34 | 38,34 | 38,34 | 0,52% | - |
| 03.10.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 0,53% | - |
| 02.10.2024 | 37,94 | 37,94 | 37,94 | 37,94 | 2,96% | - |
| 01.10.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -0,46% | - |
| 30.09.2024 | 36,83 | 37,02 | 36,83 | 37,02 | 0,79% | 350,00 |
| 27.09.2024 | 36,73 | 36,73 | 36,73 | 36,73 | -0,19% | - |
| 26.09.2024 | 36,26 | 36,80 | 36,26 | 36,80 | 0,38% | 100,00 |
| 25.09.2024 | 36,66 | 36,66 | 36,66 | 36,66 | -0,92% | - |
| 24.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,01% | - |
| 23.09.2024 | 36,27 | 36,27 | 36,27 | 36,27 | 0,95% | - |
| 20.09.2024 | 35,93 | 35,93 | 35,93 | 35,93 | -0,75% | - |
| 19.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,22% | - |
| 18.09.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -0,49% | 50,00 |
| 17.09.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 0,14% | - |
| 16.09.2024 | 36,41 | 36,41 | 36,41 | 36,41 | -0,71% | - |
| 13.09.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 0,03% | - |
| 12.09.2024 | 36,66 | 36,66 | 36,66 | 36,66 | 0,11% | - |
| 11.09.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -1,00% | - |
| 10.09.2024 | 36,90 | 36,99 | 36,90 | 36,99 | 1,68% | 270,00 |
| 09.09.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -0,11% | - |
| 06.09.2024 | 36,42 | 36,42 | 36,42 | 36,42 | -0,44% | - |
| 05.09.2024 | 36,58 | 36,58 | 36,58 | 36,58 | 0,80% | - |
| 04.09.2024 | 36,29 | 36,29 | 36,29 | 36,29 | -0,22% | - |
| 03.09.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 0,08% | - |
| 02.09.2024 | 36,15 | 36,50 | 36,15 | 36,34 | 0,86% | 135,00 |
| 30.08.2024 | 36,03 | 36,03 | 36,03 | 36,03 | 0,98% | - |
| 29.08.2024 | 35,68 | 35,68 | 35,68 | 35,68 | -0,47% | - |
| 28.08.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -1,32% | - |
| 27.08.2024 | 35,96 | 36,33 | 35,96 | 36,33 | 2,22% | 12,00 |
| 26.08.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 0,88% | - |
| 23.08.2024 | 35,23 | 35,23 | 35,23 | 35,23 | 1,29% | - |
| 22.08.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 0,69% | - |
| 21.08.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -0,55% | - |
| 20.08.2024 | 34,53 | 34,73 | 34,53 | 34,73 | 0,73% | 3,00 |
| 19.08.2024 | 34,48 | 34,48 | 34,48 | 34,48 | -0,49% | - |
| 16.08.2024 | 34,75 | 34,75 | 34,65 | 34,65 | 0,43% | 372,00 |
| 15.08.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,14% | - |
| 14.08.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,06% | - |
| 13.08.2024 | 34,53 | 34,53 | 34,53 | 34,53 | -1,46% | - |
| 12.08.2024 | 35,32 | 35,32 | 35,04 | 35,04 | -0,37% | 200,00 |
| 09.08.2024 | 35,17 | 35,17 | 35,17 | 35,17 | 0,95% | - |
| 08.08.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 0,09% | - |
| 07.08.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 1,49% | - |
| 06.08.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,49% | - |
| 05.08.2024 | 34,47 | 34,47 | 34,47 | 34,47 | -2,71% | - |
| 02.08.2024 | 35,43 | 35,43 | 35,43 | 35,43 | -0,70% | - |