43,350$
0,81%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 42,94 | 43,44 | 42,84 | 43,35 | 0,81% | 777.741,00 |
| 16.10.2024 | 42,49 | 43,02 | 42,36 | 43,00 | 1,49% | 619.768,00 |
| 15.10.2024 | 41,99 | 42,51 | 41,92 | 42,37 | 0,21% | 785.165,00 |
| 14.10.2024 | 42,48 | 42,63 | 42,28 | 42,28 | -1,01% | 621.045,00 |
| 11.10.2024 | 42,49 | 42,87 | 42,36 | 42,71 | 0,83% | 890.964,00 |
| 10.10.2024 | 42,37 | 42,50 | 42,18 | 42,36 | -0,19% | 463.277,00 |
| 09.10.2024 | 41,98 | 42,51 | 41,83 | 42,44 | 0,50% | 428.505,00 |
| 08.10.2024 | 42,45 | 42,60 | 41,95 | 42,23 | -0,94% | 709.061,00 |
| 07.10.2024 | 42,61 | 42,90 | 42,41 | 42,63 | -0,09% | 2.360.622,00 |
| 04.10.2024 | 42,48 | 42,77 | 42,33 | 42,67 | 0,57% | 1.773.846,00 |
| 03.10.2024 | 42,17 | 42,47 | 41,94 | 42,43 | 0,33% | 1.559.571,00 |
| 02.10.2024 | 42,18 | 42,42 | 41,92 | 42,29 | 0,83% | 717.448,00 |
| 01.10.2024 | 41,19 | 42,00 | 41,09 | 41,94 | 1,70% | 631.091,00 |
| 30.09.2024 | 41,42 | 41,53 | 40,95 | 41,24 | 0,19% | 526.045,00 |
| 27.09.2024 | 41,17 | 41,33 | 41,06 | 41,16 | 0,00% | 880.772,00 |
| 26.09.2024 | 40,80 | 41,25 | 40,80 | 41,16 | 0,12% | 870.713,00 |
| 25.09.2024 | 41,40 | 41,58 | 40,96 | 41,11 | -0,58% | 577.422,00 |
| 24.09.2024 | 41,40 | 41,58 | 41,22 | 41,35 | 0,56% | 800.560,00 |
| 23.09.2024 | 40,64 | 41,18 | 40,50 | 41,12 | 1,31% | 590.160,00 |
| 20.09.2024 | 40,35 | 40,70 | 40,06 | 40,59 | 0,59% | 1.704.368,00 |
| 19.09.2024 | 40,52 | 40,66 | 40,05 | 40,35 | 0,45% | 731.637,00 |
| 18.09.2024 | 40,65 | 40,81 | 40,02 | 40,17 | -1,21% | 926.461,00 |
| 17.09.2024 | 40,68 | 40,94 | 40,49 | 40,66 | -0,17% | 968.287,00 |
| 16.09.2024 | 41,00 | 41,07 | 40,46 | 40,73 | -1,33% | 1.121.517,00 |
| 13.09.2024 | 40,85 | 41,41 | 40,84 | 41,28 | 1,18% | 1.370.889,00 |
| 12.09.2024 | 40,33 | 40,88 | 40,07 | 40,80 | 1,19% | 889.089,00 |
| 11.09.2024 | 40,56 | 40,75 | 39,87 | 40,32 | -0,69% | 1.363.228,00 |
| 10.09.2024 | 40,88 | 40,94 | 40,15 | 40,60 | -0,85% | 1.225.347,00 |
| 09.09.2024 | 40,53 | 41,21 | 40,48 | 40,95 | 1,21% | 1.132.287,00 |
| 06.09.2024 | 40,62 | 40,97 | 40,18 | 40,46 | -0,44% | 1.982.784,00 |
| 05.09.2024 | 40,75 | 40,91 | 40,57 | 40,64 | 0,12% | 1.770.228,00 |
| 04.09.2024 | 40,42 | 40,74 | 40,31 | 40,59 | 0,45% | 1.767.598,00 |
| 03.09.2024 | 39,88 | 40,51 | 39,69 | 40,41 | 0,32% | 2.054.089,00 |
| 30.08.2024 | 39,95 | 40,39 | 39,92 | 40,28 | 0,62% | 857.175,00 |
| 29.08.2024 | 39,90 | 40,20 | 39,78 | 40,03 | 0,30% | 868.977,00 |
| 28.08.2024 | 40,16 | 40,16 | 39,59 | 39,91 | -0,70% | 750.652,00 |
| 27.08.2024 | 40,49 | 40,55 | 40,15 | 40,19 | -0,27% | 942.201,00 |
| 26.08.2024 | 39,98 | 40,49 | 39,94 | 40,30 | 1,21% | 638.691,00 |
| 23.08.2024 | 39,41 | 39,94 | 39,38 | 39,82 | 1,66% | 1.219.150,00 |
| 22.08.2024 | 38,95 | 39,32 | 38,95 | 39,17 | 0,49% | 507.595,00 |
| 21.08.2024 | 38,84 | 39,03 | 38,72 | 38,98 | 0,83% | 849.743,00 |
| 20.08.2024 | 38,63 | 38,74 | 38,43 | 38,66 | 0,03% | 799.467,00 |
| 19.08.2024 | 38,48 | 38,83 | 38,43 | 38,65 | 0,73% | 724.286,00 |
| 16.08.2024 | 38,27 | 38,45 | 38,08 | 38,37 | 0,05% | 1.696.398,00 |
| 15.08.2024 | 38,15 | 38,56 | 38,15 | 38,35 | 0,50% | 625.592,00 |
| 14.08.2024 | 38,13 | 38,22 | 37,95 | 38,16 | 0,24% | 840.296,00 |
| 13.08.2024 | 37,93 | 38,22 | 37,77 | 38,07 | 0,26% | 1.041.123,00 |
| 12.08.2024 | 38,78 | 38,81 | 37,92 | 37,97 | -1,86% | 1.028.566,00 |
| 09.08.2024 | 38,56 | 39,04 | 38,21 | 38,69 | 0,29% | 1.224.909,00 |
| 08.08.2024 | 38,29 | 38,81 | 38,14 | 38,58 | 0,70% | 752.901,00 |
| 07.08.2024 | 38,35 | 38,68 | 38,18 | 38,31 | 0,68% | 974.469,00 |
| 06.08.2024 | 37,64 | 38,27 | 37,29 | 38,05 | 0,93% | 1.329.314,00 |
| 05.08.2024 | 37,18 | 37,86 | 36,80 | 37,70 | -1,28% | 1.217.064,00 |
| 02.08.2024 | 38,23 | 38,28 | 37,88 | 38,19 | -0,73% | 1.595.695,00 |
| 01.08.2024 | 38,79 | 39,00 | 38,24 | 38,47 | -0,70% | 841.218,00 |
| 31.07.2024 | 38,66 | 38,95 | 38,55 | 38,74 | 0,86% | 966.830,00 |
| 30.07.2024 | 38,07 | 38,54 | 37,98 | 38,41 | 0,92% | 828.814,00 |
| 29.07.2024 | 38,38 | 38,40 | 37,88 | 38,06 | -0,60% | 470.898,00 |
| 26.07.2024 | 38,27 | 38,44 | 38,15 | 38,29 | 0,47% | 1.138.947,00 |
| 25.07.2024 | 38,19 | 38,53 | 38,03 | 38,11 | -0,39% | 781.520,00 |
| 24.07.2024 | 38,37 | 38,50 | 38,09 | 38,26 | -0,31% | 715.596,00 |
| 23.07.2024 | 38,10 | 38,52 | 37,86 | 38,38 | 0,58% | 1.112.530,00 |
| 22.07.2024 | 37,89 | 38,27 | 37,81 | 38,16 | 0,71% | 787.050,00 |
| 19.07.2024 | 37,78 | 38,03 | 37,63 | 37,89 | 0,16% | 725.297,00 |
| 18.07.2024 | 37,76 | 37,97 | 37,56 | 37,83 | 0,45% | 784.870,00 |
| 17.07.2024 | 37,60 | 37,86 | 37,54 | 37,66 | 0,24% | 535.784,00 |
| 16.07.2024 | 37,53 | 37,75 | 37,31 | 37,57 | 0,13% | 544.230,00 |
| 15.07.2024 | 37,82 | 37,88 | 37,51 | 37,52 | -0,66% | 602.384,00 |
| 12.07.2024 | 37,73 | 37,91 | 37,58 | 37,77 | 0,67% | 528.678,00 |
| 11.07.2024 | 37,77 | 37,77 | 37,46 | 37,52 | -0,24% | 1.236.183,00 |
| 10.07.2024 | 37,30 | 37,80 | 37,20 | 37,61 | 1,16% | 1.301.866,00 |
| 09.07.2024 | 37,09 | 37,39 | 36,99 | 37,18 | -0,13% | 1.508.181,00 |
| 08.07.2024 | 37,37 | 37,46 | 37,19 | 37,23 | -0,69% | 669.169,00 |
| 05.07.2024 | 37,66 | 37,73 | 37,33 | 37,49 | -0,35% | 1.197.777,00 |
| 03.07.2024 | 37,55 | 37,90 | 37,52 | 37,62 | 0,45% | 550.136,00 |
| 02.07.2024 | 37,02 | 37,53 | 36,93 | 37,45 | 1,60% | 803.401,00 |
| 01.07.2024 | 37,27 | 37,38 | 36,84 | 36,86 | -0,59% | 287.055,00 |
| 28.06.2024 | 37,39 | 37,45 | 37,02 | 37,08 | -0,30% | 1.078.293,00 |
| 27.06.2024 | 36,80 | 37,24 | 36,72 | 37,19 | 1,31% | 777.997,00 |
| 26.06.2024 | 36,69 | 36,79 | 36,39 | 36,71 | -0,03% | 714.080,00 |
| 25.06.2024 | 36,75 | 36,79 | 36,38 | 36,72 | 0,22% | 816.591,00 |
| 24.06.2024 | 36,20 | 36,71 | 36,17 | 36,64 | 1,95% | 4.402.783,00 |
| 21.06.2024 | 36,14 | 36,33 | 35,91 | 35,94 | -0,75% | 1.887.127,00 |
| 20.06.2024 | 36,10 | 36,43 | 36,00 | 36,21 | -0,06% | 743.338,00 |
| 18.06.2024 | 36,10 | 36,50 | 36,08 | 36,23 | 0,36% | 1.392.212,00 |
| 17.06.2024 | 36,54 | 36,54 | 35,77 | 36,10 | -2,56% | 1.085.383,00 |
| 14.06.2024 | 36,86 | 37,11 | 36,63 | 37,05 | -0,13% | 906.882,00 |
| 13.06.2024 | 37,27 | 37,34 | 36,86 | 37,10 | -0,64% | 690.968,00 |
| 12.06.2024 | 37,56 | 37,68 | 37,27 | 37,34 | 0,51% | 697.455,00 |
| 11.06.2024 | 37,10 | 37,26 | 36,82 | 37,15 | -0,35% | 848.624,00 |
| 10.06.2024 | 37,04 | 37,33 | 36,89 | 37,28 | 0,65% | 625.161,00 |
| 07.06.2024 | 37,19 | 37,19 | 36,91 | 37,04 | -0,83% | 617.000,00 |
| 06.06.2024 | 36,65 | 37,40 | 36,64 | 37,35 | 1,88% | 818.669,00 |
| 05.06.2024 | 36,73 | 36,94 | 36,51 | 36,66 | -0,08% | 621.858,00 |
| 04.06.2024 | 36,63 | 36,79 | 36,29 | 36,69 | -0,49% | 673.439,00 |
| 03.06.2024 | 37,05 | 37,37 | 36,82 | 36,87 | -0,70% | 834.672,00 |
| 31.05.2024 | 36,44 | 37,25 | 36,35 | 37,13 | 2,46% | 1.312.391,00 |
| 30.05.2024 | 36,42 | 36,52 | 36,11 | 36,24 | -0,38% | 761.834,00 |
| 29.05.2024 | 36,65 | 36,70 | 36,20 | 36,38 | -1,06% | 1.034.459,00 |
| 28.05.2024 | 36,67 | 36,93 | 36,35 | 36,77 | 0,68% | 739.248,00 |