45,045$
0,88%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 44,75 | 45,25 | 44,57 | 45,01 | 0,81% | 3.647.665,00 |
| 19.03.2026 | 43,97 | 44,68 | 43,91 | 44,65 | 1,99% | 1.300.158,00 |
| 18.03.2026 | 44,02 | 44,24 | 43,67 | 43,78 | -0,68% | 1.040.437,00 |
| 17.03.2026 | 44,80 | 44,85 | 43,96 | 44,08 | -1,03% | 1.380.432,00 |
| 16.03.2026 | 44,23 | 44,58 | 43,79 | 44,54 | -0,22% | 1.354.033,00 |
| 13.03.2026 | 44,32 | 44,95 | 44,26 | 44,64 | 0,36% | 826.215,00 |
| 12.03.2026 | 44,51 | 44,80 | 44,32 | 44,48 | -0,11% | 1.112.538,00 |
| 11.03.2026 | 44,77 | 44,98 | 44,34 | 44,53 | -0,20% | 659.588,00 |
| 10.03.2026 | 44,62 | 45,01 | 44,38 | 44,62 | 0,13% | 912.495,00 |
| 09.03.2026 | 44,60 | 44,75 | 44,17 | 44,56 | 0,00% | 1.270.172,00 |
| 06.03.2026 | 44,58 | 44,90 | 44,28 | 44,56 | 0,63% | 1.158.535,00 |
| 05.03.2026 | 44,50 | 44,50 | 43,67 | 44,28 | -0,49% | 958.810,00 |
| 04.03.2026 | 44,04 | 44,53 | 43,86 | 44,50 | 0,23% | 878.639,00 |
| 03.03.2026 | 45,00 | 45,07 | 44,14 | 44,40 | -1,31% | 1.500.013,00 |
| 02.03.2026 | 44,55 | 45,09 | 43,67 | 44,99 | 2,27% | 1.431.918,00 |
| 27.02.2026 | 42,18 | 44,39 | 42,03 | 43,99 | -0,02% | 1.928.815,00 |
| 26.02.2026 | 43,92 | 44,41 | 43,78 | 44,00 | -0,38% | 2.677.099,00 |
| 25.02.2026 | 44,14 | 44,21 | 43,56 | 44,17 | -0,20% | 2.563.461,00 |
| 24.02.2026 | 44,18 | 44,29 | 43,79 | 44,26 | 0,34% | 1.983.070,00 |
| 23.02.2026 | 43,83 | 44,26 | 43,67 | 44,11 | 1,01% | 821.658,00 |
| 20.02.2026 | 43,44 | 43,85 | 43,25 | 43,67 | 0,51% | 1.064.764,00 |
| 19.02.2026 | 43,37 | 43,57 | 43,02 | 43,45 | 0,95% | 2.153.865,00 |
| 18.02.2026 | 43,61 | 43,89 | 42,85 | 43,04 | -1,17% | 2.008.381,00 |
| 17.02.2026 | 43,97 | 44,08 | 42,95 | 43,55 | -1,96% | 1.247.861,00 |
| 13.02.2026 | 43,66 | 44,60 | 43,43 | 44,42 | 1,86% | 1.817.869,00 |
| 12.02.2026 | 43,81 | 44,34 | 43,31 | 43,61 | -0,34% | 2.637.983,00 |
| 11.02.2026 | 43,47 | 43,96 | 43,21 | 43,76 | 1,37% | 980.336,00 |
| 10.02.2026 | 43,41 | 43,59 | 42,94 | 43,17 | 0,09% | 1.123.803,00 |
| 09.02.2026 | 42,78 | 43,20 | 42,67 | 43,13 | 1,03% | 859.823,00 |
| 06.02.2026 | 42,42 | 43,11 | 42,42 | 42,69 | 0,68% | 1.920.497,00 |
| 05.02.2026 | 42,13 | 42,55 | 42,00 | 42,40 | 0,36% | 1.255.004,00 |
| 04.02.2026 | 41,99 | 42,38 | 41,43 | 42,25 | 1,12% | 1.632.650,00 |
| 03.02.2026 | 41,15 | 41,84 | 40,86 | 41,78 | 1,95% | 1.839.176,00 |
| 02.02.2026 | 41,00 | 41,33 | 40,72 | 40,98 | -1,44% | 1.578.564,00 |
| 30.01.2026 | 41,81 | 41,99 | 40,81 | 41,58 | -1,12% | 1.585.724,00 |
| 29.01.2026 | 42,00 | 42,20 | 41,62 | 42,05 | 0,91% | 1.524.460,00 |
| 28.01.2026 | 41,40 | 41,82 | 41,05 | 41,67 | 1,17% | 1.484.643,00 |
| 27.01.2026 | 40,82 | 41,25 | 40,73 | 41,19 | 1,43% | 1.697.731,00 |
| 26.01.2026 | 40,74 | 40,99 | 40,22 | 40,61 | 0,22% | 1.363.415,00 |
| 23.01.2026 | 40,00 | 40,54 | 39,79 | 40,52 | 1,99% | 1.400.196,00 |
| 22.01.2026 | 39,09 | 39,73 | 39,03 | 39,73 | 1,59% | 1.045.028,00 |
| 21.01.2026 | 39,15 | 39,44 | 38,81 | 39,11 | 0,96% | 1.297.406,00 |
| 20.01.2026 | 38,86 | 38,97 | 38,50 | 38,74 | -0,49% | 1.333.982,00 |
| 16.01.2026 | 38,49 | 38,99 | 38,49 | 38,93 | 1,20% | 1.493.101,00 |
| 15.01.2026 | 38,08 | 38,56 | 38,05 | 38,47 | 0,34% | 809.779,00 |
| 14.01.2026 | 38,00 | 38,52 | 37,94 | 38,34 | 1,43% | 1.680.305,00 |
| 13.01.2026 | 37,50 | 37,92 | 37,34 | 37,80 | 1,48% | 1.618.690,00 |
| 12.01.2026 | 36,97 | 37,32 | 36,91 | 37,25 | 1,00% | 906.424,00 |
| 09.01.2026 | 36,70 | 37,01 | 36,64 | 36,88 | 0,55% | 1.099.821,00 |
| 08.01.2026 | 36,47 | 36,84 | 36,20 | 36,68 | 0,44% | 1.017.406,00 |
| 07.01.2026 | 37,08 | 37,08 | 36,34 | 36,52 | -0,76% | 1.286.946,00 |
| 06.01.2026 | 37,97 | 38,10 | 36,77 | 36,80 | -3,08% | 1.808.401,00 |
| 05.01.2026 | 38,62 | 38,64 | 37,15 | 37,97 | -1,56% | 1.772.588,00 |
| 02.01.2026 | 38,06 | 38,71 | 37,84 | 38,57 | 1,34% | 1.412.133,00 |
| 31.12.2025 | 38,16 | 38,28 | 37,96 | 38,06 | -0,34% | 697.850,00 |
| 30.12.2025 | 38,00 | 38,31 | 37,96 | 38,19 | 0,53% | 689.130,00 |
| 29.12.2025 | 37,84 | 38,33 | 37,75 | 37,99 | 0,11% | 1.735.724,00 |
| 26.12.2025 | 37,90 | 38,06 | 37,75 | 37,95 | 0,26% | 474.960,00 |
| 24.12.2025 | 37,87 | 38,05 | 37,76 | 37,85 | -0,05% | 508.125,00 |
| 23.12.2025 | 37,20 | 37,92 | 37,20 | 37,87 | 2,16% | 1.482.808,00 |
| 22.12.2025 | 37,00 | 37,28 | 36,82 | 37,07 | 0,54% | 1.672.132,00 |
| 19.12.2025 | 36,81 | 37,59 | 36,81 | 36,87 | 0,33% | 2.026.662,00 |
| 18.12.2025 | 37,39 | 37,39 | 36,72 | 36,75 | -1,63% | 1.154.991,00 |
| 17.12.2025 | 36,95 | 37,57 | 36,84 | 37,36 | 1,16% | 1.558.704,00 |
| 16.12.2025 | 38,27 | 38,42 | 36,92 | 36,93 | -4,18% | 1.876.123,00 |
| 15.12.2025 | 38,80 | 38,92 | 38,21 | 38,54 | -1,91% | 1.094.411,00 |
| 12.12.2025 | 39,20 | 39,39 | 38,99 | 39,29 | 0,33% | 1.279.782,00 |
| 11.12.2025 | 39,08 | 39,43 | 39,03 | 39,16 | 0,08% | 1.365.593,00 |
| 10.12.2025 | 39,41 | 39,49 | 38,78 | 39,13 | -0,51% | 1.873.429,00 |
| 09.12.2025 | 39,73 | 39,90 | 39,27 | 39,33 | -0,63% | 1.262.501,00 |
| 08.12.2025 | 39,50 | 39,83 | 39,25 | 39,58 | 0,05% | 1.134.958,00 |
| 05.12.2025 | 39,37 | 39,76 | 39,26 | 39,56 | 0,79% | 883.029,00 |
| 04.12.2025 | 38,90 | 39,29 | 38,85 | 39,25 | 1,16% | 769.823,00 |
| 03.12.2025 | 38,76 | 39,02 | 38,65 | 38,80 | 0,70% | 783.456,00 |
| 02.12.2025 | 38,98 | 39,03 | 38,37 | 38,53 | -1,13% | 1.325.723,00 |
| 01.12.2025 | 38,86 | 39,42 | 38,86 | 38,97 | -0,05% | 1.909.851,00 |
| 28.11.2025 | 38,46 | 39,10 | 38,31 | 38,99 | 2,39% | 824.472,00 |
| 26.11.2025 | 38,12 | 38,33 | 38,00 | 38,08 | 0,13% | 1.456.544,00 |
| 25.11.2025 | 37,84 | 38,23 | 37,51 | 38,03 | 0,45% | 1.794.268,00 |
| 24.11.2025 | 38,06 | 38,18 | 37,72 | 37,86 | -0,79% | 2.086.191,00 |
| 21.11.2025 | 38,54 | 38,54 | 38,04 | 38,16 | -1,04% | 1.685.006,00 |
| 20.11.2025 | 38,86 | 39,05 | 38,26 | 38,56 | -0,67% | 1.056.131,00 |
| 19.11.2025 | 38,64 | 38,91 | 38,46 | 38,82 | -0,21% | 2.382.683,00 |
| 18.11.2025 | 38,38 | 39,02 | 38,21 | 38,90 | 1,22% | 1.085.069,00 |
| 17.11.2025 | 38,73 | 38,96 | 38,43 | 38,43 | -0,75% | 1.066.245,00 |
| 14.11.2025 | 37,74 | 38,82 | 37,50 | 38,72 | 2,52% | 1.734.165,00 |
| 13.11.2025 | 38,22 | 38,23 | 37,55 | 37,77 | -0,81% | 3.390.325,00 |
| 12.11.2025 | 37,67 | 38,35 | 37,67 | 38,08 | 0,47% | 950.638,00 |
| 11.11.2025 | 37,65 | 38,04 | 37,55 | 37,90 | 0,99% | 3.393.266,00 |
| 10.11.2025 | 37,38 | 37,65 | 37,08 | 37,53 | 1,10% | 1.117.322,00 |
| 07.11.2025 | 37,24 | 37,59 | 36,39 | 37,12 | -2,75% | 2.197.976,00 |
| 06.11.2025 | 37,97 | 38,31 | 37,74 | 38,17 | 1,01% | 892.294,00 |
| 05.11.2025 | 37,34 | 38,03 | 37,34 | 37,79 | 1,42% | 1.302.173,00 |
| 04.11.2025 | 37,50 | 37,53 | 37,17 | 37,26 | -1,06% | 601.779,00 |
| 03.11.2025 | 37,84 | 37,87 | 37,50 | 37,66 | -0,45% | 906.935,00 |
| 31.10.2025 | 37,70 | 38,02 | 37,50 | 37,83 | 0,37% | 866.105,00 |
| 30.10.2025 | 37,55 | 37,99 | 37,37 | 37,69 | 0,37% | 741.018,00 |
| 29.10.2025 | 37,97 | 38,25 | 37,39 | 37,55 | -1,37% | 3.370.829,00 |
| 28.10.2025 | 37,90 | 38,28 | 37,90 | 38,07 | 0,16% | 483.987,00 |
| 27.10.2025 | 38,11 | 38,17 | 37,79 | 38,01 | -0,08% | 584.411,00 |