40,300€
0,75%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 41,40 | 41,90 | 41,40 | 41,90 | 4,23% | 80,00 |
| 14.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 13.05.2026 | 39,80 | 40,00 | 39,80 | 40,00 | 1,78% | 10,00 |
| 12.05.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 0,51% | - |
| 11.05.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,51% | - |
| 08.05.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 3,46% | 774,00 |
| 07.05.2026 | 38,00 | 38,00 | 37,60 | 37,60 | -3,84% | 646,00 |
| 06.05.2026 | 39,30 | 39,30 | 39,10 | 39,10 | -1,76% | 200,00 |
| 05.05.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 04.05.2026 | 39,10 | 39,60 | 39,10 | 39,60 | 2,59% | 2.573,00 |
| 30.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,39% | - |
| 29.04.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 1,07% | - |
| 28.04.2026 | 36,90 | 37,30 | 36,90 | 37,30 | 0,27% | 105,00 |
| 27.04.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 0,27% | 58,00 |
| 24.04.2026 | 36,90 | 37,10 | 36,90 | 37,10 | 1,92% | 84,00 |
| 23.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 22.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 21.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 20.04.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | 28,00 |
| 17.04.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | - |
| 16.04.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -0,82% | - |
| 15.04.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,27% | - |
| 14.04.2026 | 37,30 | 37,30 | 36,90 | 36,90 | -2,89% | 61,00 |
| 13.04.2026 | 38,40 | 38,40 | 38,00 | 38,00 | -0,26% | 64,00 |
| 10.04.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,78% | - |
| 09.04.2026 | 38,20 | 38,40 | 38,20 | 38,40 | 1,59% | 100,00 |
| 08.04.2026 | 37,50 | 37,80 | 37,50 | 37,80 | -1,56% | 120,00 |
| 07.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,34% | 130,00 |
| 02.04.2026 | 38,27 | 38,27 | 38,27 | 38,27 | -0,62% | - |
| 01.04.2026 | 38,51 | 38,51 | 38,51 | 38,51 | -1,86% | - |
| 31.03.2026 | 39,24 | 39,24 | 39,24 | 39,24 | -1,18% | - |
| 30.03.2026 | 39,71 | 39,71 | 39,71 | 39,71 | 0,53% | - |
| 27.03.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 0,38% | 40,00 |
| 26.03.2026 | 39,35 | 39,35 | 39,35 | 39,35 | 1,47% | - |
| 25.03.2026 | 38,78 | 38,78 | 38,78 | 38,78 | -0,39% | - |
| 24.03.2026 | 38,93 | 38,93 | 38,93 | 38,93 | 1,41% | - |
| 23.03.2026 | 38,89 | 38,89 | 38,39 | 38,39 | -0,23% | 10,00 |
| 20.03.2026 | 38,48 | 38,48 | 38,48 | 38,48 | 1,48% | - |
| 19.03.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 0,00% | - |
| 18.03.2026 | 37,92 | 37,92 | 37,92 | 37,92 | -2,52% | - |
| 17.03.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -0,79% | - |
| 16.03.2026 | 39,21 | 39,21 | 39,21 | 39,21 | 1,45% | - |
| 13.03.2026 | 38,65 | 38,65 | 38,65 | 38,65 | -0,08% | - |
| 12.03.2026 | 38,68 | 38,68 | 38,68 | 38,68 | -0,31% | - |
| 11.03.2026 | 38,03 | 38,80 | 38,03 | 38,80 | 0,96% | 20,00 |
| 10.03.2026 | 38,43 | 38,43 | 38,43 | 38,43 | 1,45% | - |
| 09.03.2026 | 37,88 | 37,88 | 37,88 | 37,88 | -0,32% | - |
| 06.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,89% | - |
| 05.03.2026 | 38,34 | 38,34 | 38,34 | 38,34 | -0,60% | - |
| 04.03.2026 | 38,52 | 38,57 | 38,52 | 38,57 | 0,00% | 65,00 |
| 03.03.2026 | 38,60 | 39,49 | 38,57 | 38,57 | -0,26% | 130,00 |
| 02.03.2026 | 38,67 | 38,67 | 38,67 | 38,67 | 4,46% | - |
| 27.02.2026 | 37,02 | 37,02 | 37,02 | 37,02 | -0,51% | - |
| 26.02.2026 | 37,21 | 37,21 | 37,21 | 37,21 | -0,05% | - |
| 25.02.2026 | 37,23 | 37,23 | 37,23 | 37,23 | -0,13% | - |
| 24.02.2026 | 37,28 | 37,28 | 37,28 | 37,28 | 1,28% | - |
| 23.02.2026 | 37,09 | 37,09 | 36,81 | 36,81 | 0,11% | 190,00 |
| 20.02.2026 | 36,77 | 36,77 | 36,77 | 36,77 | 1,32% | - |
| 19.02.2026 | 36,29 | 36,29 | 36,29 | 36,29 | -0,55% | - |
| 18.02.2026 | 36,60 | 36,60 | 36,49 | 36,49 | -3,29% | 150,00 |
| 17.02.2026 | 37,33 | 37,73 | 37,33 | 37,73 | 1,07% | 53,00 |
| 16.02.2026 | 37,33 | 37,33 | 37,33 | 37,33 | 1,97% | - |
| 13.02.2026 | 36,61 | 36,61 | 36,61 | 36,61 | -0,27% | - |
| 12.02.2026 | 36,71 | 36,71 | 36,71 | 36,71 | 1,86% | - |
| 11.02.2026 | 36,04 | 36,04 | 36,04 | 36,04 | -0,08% | - |
| 10.02.2026 | 36,07 | 36,07 | 36,07 | 36,07 | 0,70% | - |
| 09.02.2026 | 35,82 | 35,82 | 35,82 | 35,82 | 0,00% | - |
| 06.02.2026 | 35,82 | 35,82 | 35,82 | 35,82 | 0,48% | - |
| 05.02.2026 | 35,65 | 35,65 | 35,65 | 35,65 | 1,45% | - |
| 04.02.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 0,77% | - |
| 03.02.2026 | 34,52 | 34,87 | 34,52 | 34,87 | 0,93% | 15,00 |
| 02.02.2026 | 34,02 | 34,55 | 33,66 | 34,55 | -2,51% | 1.190,00 |
| 30.01.2026 | 34,93 | 35,44 | 34,93 | 35,44 | 2,04% | 50,00 |
| 29.01.2026 | 34,73 | 34,73 | 34,73 | 34,73 | 1,70% | - |
| 28.01.2026 | 34,15 | 34,15 | 34,15 | 34,15 | 0,35% | - |