33,975€
2,06%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 33,83 | 33,84 | 33,67 | 33,82 | 1,59% | - |
| 22.01.2026 | 33,29 | 33,29 | 33,29 | 33,29 | 1,15% | - |
| 21.01.2026 | 32,91 | 32,91 | 32,91 | 32,91 | -0,69% | - |
| 20.01.2026 | 33,14 | 33,14 | 33,14 | 33,14 | -0,45% | - |
| 19.01.2026 | 33,29 | 33,29 | 33,29 | 33,29 | 0,97% | - |
| 16.01.2026 | 32,97 | 32,97 | 32,97 | 32,97 | 0,58% | - |
| 15.01.2026 | 32,78 | 32,78 | 32,78 | 32,78 | 1,52% | - |
| 14.01.2026 | 32,29 | 32,29 | 32,29 | 32,29 | -0,52% | - |
| 13.01.2026 | 31,80 | 32,46 | 31,80 | 32,46 | 3,15% | 9,00 |
| 12.01.2026 | 31,47 | 31,47 | 31,47 | 31,47 | -0,63% | - |
| 09.01.2026 | 31,36 | 31,67 | 31,36 | 31,67 | 1,80% | 37,00 |
| 08.01.2026 | 31,11 | 31,11 | 31,11 | 31,11 | -0,32% | - |
| 07.01.2026 | 31,31 | 31,66 | 31,21 | 31,21 | -3,07% | 906,00 |
| 06.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,16% | - |
| 05.01.2026 | 32,91 | 32,91 | 32,91 | 32,91 | 1,89% | - |
| 02.01.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -0,31% | - |
| 30.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,00% | 40,00 |
| 29.12.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 2,36% | - |
| 23.12.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 0,06% | - |
| 22.12.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 0,51% | - |
| 19.12.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -1,55% | - |
| 18.12.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 0,80% | - |
| 17.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 16.12.2025 | 32,66 | 32,66 | 31,80 | 31,80 | -4,22% | 4.700,00 |
| 15.12.2025 | 33,05 | 33,20 | 33,05 | 33,20 | -0,72% | 741,00 |
| 12.12.2025 | 33,20 | 33,44 | 33,20 | 33,44 | 0,51% | 100,00 |
| 11.12.2025 | 33,28 | 33,28 | 33,27 | 33,27 | -1,16% | 40,00 |
| 10.12.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -0,53% | - |
| 09.12.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -0,76% | - |
| 08.12.2025 | 33,76 | 34,10 | 33,76 | 34,10 | 0,41% | 125,00 |
| 05.12.2025 | 33,51 | 33,96 | 33,51 | 33,96 | 2,44% | 13,00 |
| 04.12.2025 | 33,15 | 33,15 | 33,15 | 33,15 | -0,33% | - |
| 03.12.2025 | 33,22 | 33,26 | 33,22 | 33,26 | -0,48% | 501,00 |
| 02.12.2025 | 33,42 | 33,42 | 33,42 | 33,42 | -0,21% | - |
| 01.12.2025 | 33,71 | 33,71 | 33,49 | 33,49 | 0,57% | 78,00 |
| 28.11.2025 | 32,94 | 33,30 | 32,94 | 33,30 | 0,48% | 490,00 |
| 27.11.2025 | 32,77 | 33,20 | 32,77 | 33,14 | 0,33% | 550,00 |
| 26.11.2025 | 32,67 | 33,03 | 32,67 | 33,03 | 0,95% | 160,00 |
| 25.11.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -0,85% | - |
| 24.11.2025 | 33,49 | 33,49 | 33,00 | 33,00 | -0,75% | 138,00 |
| 21.11.2025 | 33,25 | 33,25 | 33,25 | 33,25 | -1,01% | - |
| 20.11.2025 | 33,59 | 33,59 | 33,59 | 33,59 | 0,57% | - |
| 19.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,33% | - |
| 18.11.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,84% | - |
| 17.11.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 2,66% | - |
| 14.11.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -1,07% | - |
| 13.11.2025 | 32,73 | 32,73 | 32,73 | 32,73 | 0,43% | - |
| 12.11.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 0,28% | - |
| 11.11.2025 | 32,32 | 32,50 | 32,32 | 32,50 | 1,75% | 141,00 |
| 10.11.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -3,24% | - |
| 07.11.2025 | 33,08 | 33,08 | 33,01 | 33,01 | 0,30% | 5,00 |
| 06.11.2025 | 32,74 | 32,91 | 32,74 | 32,91 | 1,89% | 5,00 |
| 05.11.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,71% | - |
| 04.11.2025 | 32,53 | 32,53 | 32,53 | 32,53 | -0,31% | - |
| 03.11.2025 | 32,63 | 32,63 | 32,63 | 32,63 | 0,34% | - |
| 31.10.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 0,93% | - |
| 30.10.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -1,92% | - |
| 29.10.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 1,05% | 1,00 |
| 28.10.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -0,46% | - |
| 27.10.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -0,15% | 105,00 |
| 24.10.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -1,12% | - |
| 23.10.2025 | 33,08 | 33,08 | 33,08 | 33,08 | 0,79% | - |
| 22.10.2025 | 32,54 | 32,82 | 32,54 | 32,82 | 1,67% | 65,00 |
| 21.10.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -1,16% | - |
| 20.10.2025 | 32,33 | 32,66 | 32,33 | 32,66 | 0,90% | 162,00 |
| 17.10.2025 | 32,18 | 32,37 | 32,18 | 32,37 | -0,55% | 1.231,00 |
| 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% | - |