38,280$
0,45%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 38,27 | 38,44 | 38,15 | 38,29 | 0,47% | 732.421,00 |
| 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 |
| 24.05.2024 | 36,50 | 36,68 | 36,44 | 36,52 | 0,69% | 2.049.876,00 |
| 23.05.2024 | 37,00 | 37,07 | 36,07 | 36,27 | -0,98% | 2.556.543,00 |
| 22.05.2024 | 37,00 | 37,00 | 36,45 | 36,63 | -1,35% | 1.476.067,00 |
| 21.05.2024 | 37,09 | 37,17 | 36,90 | 37,13 | -0,19% | 1.938.616,00 |
| 20.05.2024 | 37,09 | 37,24 | 36,95 | 37,20 | 0,70% | 448.831,00 |
| 17.05.2024 | 37,21 | 37,21 | 36,84 | 36,94 | -0,43% | 643.465,00 |
| 16.05.2024 | 37,17 | 37,33 | 37,07 | 37,10 | -0,40% | 613.056,00 |
| 15.05.2024 | 37,03 | 37,48 | 37,03 | 37,25 | 0,46% | 681.216,00 |
| 14.05.2024 | 37,05 | 37,19 | 36,80 | 37,08 | 0,57% | 580.490,00 |
| 13.05.2024 | 36,98 | 37,02 | 36,66 | 36,87 | 0,08% | 599.484,00 |
| 10.05.2024 | 36,95 | 37,30 | 36,61 | 36,84 | 0,55% | 1.711.341,00 |
| 09.05.2024 | 36,60 | 36,77 | 36,54 | 36,64 | 0,47% | 857.391,00 |
| 08.05.2024 | 35,79 | 36,55 | 35,79 | 36,47 | 1,22% | 844.018,00 |
| 07.05.2024 | 36,02 | 36,09 | 35,90 | 36,03 | 0,39% | 599.555,00 |
| 06.05.2024 | 35,62 | 36,09 | 35,58 | 35,89 | 1,07% | 820.705,00 |
| 03.05.2024 | 35,67 | 35,82 | 35,41 | 35,51 | 0,37% | 705.589,00 |
| 02.05.2024 | 35,00 | 35,63 | 34,98 | 35,38 | 1,96% | 1.082.802,00 |
| 01.05.2024 | 35,25 | 35,31 | 34,69 | 34,70 | -1,42% | 1.087.113,00 |
| 30.04.2024 | 36,01 | 36,01 | 35,16 | 35,20 | -2,44% | 681.363,00 |
| 29.04.2024 | 35,86 | 36,15 | 35,82 | 36,08 | 0,73% | 806.301,00 |
| 26.04.2024 | 35,75 | 35,89 | 35,48 | 35,82 | 0,31% | 724.959,00 |
| 25.04.2024 | 35,34 | 35,78 | 35,14 | 35,71 | 0,62% | 517.406,00 |
| 24.04.2024 | 35,29 | 35,55 | 35,20 | 35,49 | 0,00% | 627.853,00 |
| 23.04.2024 | 35,08 | 35,54 | 34,99 | 35,49 | 1,11% | 572.269,00 |
| 22.04.2024 | 34,92 | 35,30 | 34,66 | 35,10 | 0,63% | 748.635,00 |
| 19.04.2024 | 34,38 | 35,09 | 34,33 | 34,88 | 1,72% | 1.917.816,00 |
| 18.04.2024 | 34,17 | 34,54 | 34,17 | 34,29 | 0,44% | 798.683,00 |
| 17.04.2024 | 34,25 | 34,33 | 33,83 | 34,14 | -0,18% | 681.801,00 |
| 16.04.2024 | 34,32 | 34,42 | 33,97 | 34,20 | -0,84% | 920.992,00 |
| 15.04.2024 | 34,87 | 35,02 | 34,37 | 34,49 | -0,63% | 928.961,00 |
| 12.04.2024 | 35,10 | 35,34 | 34,55 | 34,71 | -1,11% | 1.139.807,00 |
| 11.04.2024 | 35,23 | 35,28 | 34,60 | 35,10 | -0,23% | 1.251.858,00 |
| 10.04.2024 | 35,17 | 35,26 | 34,76 | 35,18 | -0,93% | 1.039.612,00 |
| 09.04.2024 | 36,00 | 36,14 | 35,44 | 35,51 | -1,06% | 963.479,00 |
| 08.04.2024 | 35,89 | 35,99 | 35,74 | 35,89 | 0,14% | 711.285,00 |
| 05.04.2024 | 35,64 | 35,87 | 35,51 | 35,84 | 0,36% | 1.587.235,00 |
| 04.04.2024 | 35,82 | 35,92 | 35,52 | 35,71 | 0,42% | 1.622.929,00 |
| 03.04.2024 | 35,39 | 35,73 | 35,38 | 35,56 | 0,59% | 848.627,00 |
| 02.04.2024 | 35,45 | 35,45 | 35,10 | 35,35 | -0,25% | 883.291,00 |
| 01.04.2024 | 35,44 | 35,45 | 35,07 | 35,44 | 0,28% | 2.991.497,00 |
| 28.03.2024 | 35,17 | 35,40 | 35,03 | 35,34 | 0,71% | 1.077.535,00 |
| 27.03.2024 | 34,86 | 35,15 | 34,68 | 35,09 | 0,78% | 569.924,00 |
| 26.03.2024 | 34,91 | 34,98 | 34,78 | 34,82 | -0,06% | 665.555,00 |
| 25.03.2024 | 34,75 | 34,97 | 34,72 | 34,84 | 0,26% | 929.136,00 |
| 22.03.2024 | 34,96 | 34,96 | 34,60 | 34,75 | -0,54% | 881.093,00 |
| 21.03.2024 | 35,11 | 35,24 | 34,88 | 34,94 | -0,20% | 627.148,00 |
| 20.03.2024 | 34,88 | 35,15 | 34,76 | 35,01 | -0,03% | 704.873,00 |
| 19.03.2024 | 34,88 | 35,17 | 34,76 | 35,02 | 0,29% | 799.995,00 |
| 18.03.2024 | 35,03 | 35,11 | 34,77 | 34,92 | -0,20% | 796.345,00 |
| 15.03.2024 | 34,95 | 35,13 | 34,86 | 34,99 | -0,23% | 841.369,00 |
| 14.03.2024 | 35,44 | 35,53 | 34,80 | 35,07 | -2,39% | 914.990,00 |
| 13.03.2024 | 35,87 | 36,17 | 35,87 | 35,93 | 0,67% | 749.434,00 |
| 12.03.2024 | 35,70 | 35,76 | 35,53 | 35,69 | -0,06% | 719.090,00 |
| 11.03.2024 | 35,45 | 35,77 | 35,30 | 35,71 | 0,65% | 713.463,00 |
| 08.03.2024 | 35,68 | 35,68 | 35,38 | 35,48 | -0,17% | 901.926,00 |
| 07.03.2024 | 35,38 | 35,74 | 35,28 | 35,54 | 1,05% | 1.025.991,00 |
| 06.03.2024 | 35,03 | 35,28 | 34,89 | 35,17 | 1,44% | 735.098,00 |
| 05.03.2024 | 34,62 | 34,91 | 34,39 | 34,67 | 0,14% | 1.876.520,00 |