45,650€
0,55%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 45,10 | 45,10 | 45,10 | 45,10 | -0,66% | - |
| 12.11.2026 | 44,90 | 45,40 | 44,90 | 45,40 | 3,65% | 50,00 |
| 11.11.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 10.11.2026 | 43,20 | 43,60 | 43,20 | 43,20 | -0,69% | 185,00 |
| 09.11.2026 | 43,10 | 43,50 | 42,60 | 43,50 | 2,59% | 121,00 |
| 06.11.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,62% | - |
| 05.11.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,46% | - |
| 04.11.2026 | 43,80 | 43,80 | 43,30 | 43,30 | -3,35% | 50,00 |
| 03.11.2026 | 44,90 | 44,90 | 44,80 | 44,80 | -1,97% | 114,00 |
| 02.11.2026 | 45,70 | 45,70 | 45,70 | 45,70 | 0,44% | - |
| 30.10.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 1,11% | - |
| 29.10.2026 | 44,80 | 45,00 | 44,80 | 45,00 | 0,22% | 30,00 |
| 28.10.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
| 27.10.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 26.10.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,14% | - |
| 23.10.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -1,79% | - |
| 22.10.2026 | 44,90 | 44,90 | 44,70 | 44,70 | -1,11% | 120,00 |
| 21.10.2026 | 44,50 | 45,20 | 44,50 | 45,20 | 2,26% | 10,00 |
| 20.10.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,67% | - |
| 19.10.2026 | 44,10 | 44,50 | 44,10 | 44,50 | 3,97% | 10,00 |
| 16.10.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,70% | - |
| 15.10.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,23% | - |
| 14.10.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 13.10.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,19% | - |
| 12.10.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 0,72% | - |
| 09.10.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,20% | - |
| 08.10.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -1,45% | - |
| 07.10.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 1,22% | - |
| 06.10.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | - |
| 05.10.2026 | 40,90 | 41,10 | 40,90 | 41,10 | 2,24% | 100,00 |
| 02.10.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,29% | - |
| 01.10.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 0,26% | - |
| 30.09.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 29.09.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 28.09.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,75% | - |
| 25.09.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -0,75% | - |
| 24.09.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,25% | 19,00 |
| 23.09.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -0,74% | - |
| 22.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -2,18% | - |
| 21.09.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -0,24% | - |
| 18.09.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 17.09.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 16.09.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | - |
| 15.09.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -1,45% | - |
| 14.09.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -0,48% | - |
| 11.09.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -2,12% | - |
| 10.09.2026 | 42,20 | 42,40 | 42,20 | 42,40 | 0,47% | 400,00 |
| 09.09.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,20% | - |
| 08.09.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 0,24% | - |
| 07.09.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,24% | - |
| 04.09.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -0,48% | - |
| 03.09.2026 | 41,80 | 41,90 | 41,80 | 41,90 | -1,18% | 141,00 |
| 02.09.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 2,00 |
| 01.09.2026 | 41,80 | 42,20 | 41,80 | 42,20 | 1,93% | 10,00 |
| 31.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,24% | - |
| 28.08.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -0,24% | - |
| 27.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,22% | - |
| 26.08.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -1,44% | - |
| 25.08.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 0,24% | - |
| 24.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,72% | - |
| 21.08.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 0,96% | - |
| 20.08.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -2,35% | - |
| 19.08.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 1,43% | - |
| 18.08.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -0,24% | - |
| 17.08.2026 | 42,50 | 42,50 | 42,00 | 42,00 | -0,71% | 200,00 |
| 14.08.2026 | 42,30 | 42,30 | 42,30 | 42,30 | -0,24% | - |
| 13.08.2026 | 42,30 | 42,40 | 42,30 | 42,40 | 0,71% | 374,00 |
| 12.08.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 1,94% | - |
| 11.08.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 0,73% | - |
| 10.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | - |
| 07.08.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 1,22% | - |
| 06.08.2026 | 40,70 | 41,00 | 40,70 | 41,00 | -1,91% | 25,00 |
| 05.08.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,24% | - |
| 04.08.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -0,24% | - |
| 03.08.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -4,13% | - |
| 31.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 30.07.2026 | 43,90 | 43,90 | 43,60 | 43,60 | -0,68% | 100,00 |
| 29.07.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -0,90% | - |
| 28.07.2026 | 43,80 | 44,30 | 43,80 | 44,30 | -0,23% | 135,00 |
| 27.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 24.07.2026 | 44,90 | 44,90 | 44,60 | 44,60 | -1,33% | 150,00 |
| 23.07.2026 | 44,40 | 45,20 | 44,40 | 45,20 | 2,49% | 100,00 |
| 22.07.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -0,45% | - |
| 21.07.2026 | 44,30 | 44,30 | 44,30 | 44,30 | -1,56% | - |
| 20.07.2026 | 44,60 | 45,00 | 44,60 | 45,00 | 1,35% | 20,00 |
| 17.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,22% | - |
| 16.07.2026 | 43,80 | 44,50 | 43,80 | 44,50 | 1,83% | 50,00 |
| 15.07.2026 | 43,50 | 43,80 | 43,50 | 43,70 | 0,46% | 78,00 |
| 14.07.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 2,59% | - |
| 13.07.2026 | 41,90 | 42,40 | 41,90 | 42,40 | 1,44% | 12,00 |
| 10.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,71% | - |
| 09.07.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 1,20% | - |
| 08.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 2,21% | - |
| 07.07.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -1,93% | - |
| 06.07.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 2,72% | - |
| 03.07.2026 | 40,50 | 40,50 | 40,40 | 40,40 | 0,75% | 100,00 |
| 02.07.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -1,23% | - |
| 01.07.2026 | 40,40 | 40,60 | 40,40 | 40,60 | -0,73% | 100,00 |
| 30.06.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -0,97% | - |
| 29.06.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 0,00% | - |