40,750€
3,69%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.06.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 1,23% | - |
| 25.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 24.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 2,22% | - |
| 23.06.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,50% | - |
| 22.06.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | - |
| 19.06.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 0,75% | - |
| 18.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 17.06.2026 | 40,50 | 40,50 | 40,40 | 40,40 | -1,70% | 2.850,00 |
| 16.06.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | - |
| 15.06.2026 | 41,30 | 41,30 | 41,10 | 41,10 | -2,14% | 165,00 |
| 12.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,71% | - |
| 11.06.2026 | 42,20 | 42,30 | 42,20 | 42,30 | 1,68% | 200,00 |
| 10.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 09.06.2026 | 41,80 | 41,80 | 41,60 | 41,60 | -2,80% | 138,00 |
| 08.06.2026 | 42,60 | 42,80 | 42,60 | 42,80 | 1,18% | 420,00 |
| 05.06.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 1,44% | - |
| 04.06.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -1,88% | - |
| 03.06.2026 | 42,00 | 42,50 | 42,00 | 42,50 | 4,42% | 207,00 |
| 02.06.2026 | 40,70 | 40,70 | 40,70 | 40,70 | 2,78% | - |
| 01.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,22% | - |
| 29.05.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -1,22% | - |
| 28.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,73% | - |
| 27.05.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -1,67% | - |
| 26.05.2026 | 42,30 | 42,30 | 42,00 | 42,00 | -0,24% | 10,00 |
| 25.05.2026 | 42,20 | 42,20 | 42,10 | 42,10 | -1,17% | 715,00 |
| 22.05.2026 | 42,40 | 42,60 | 42,40 | 42,60 | 0,71% | 20,00 |
| 21.05.2026 | 42,30 | 42,30 | 42,30 | 42,30 | -0,70% | - |
| 20.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 19.05.2026 | 42,40 | 42,60 | 42,40 | 42,60 | 0,71% | 10,00 |
| 18.05.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 0,95% | 20,00 |