39,185$
0,55%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 39,26 | 39,31 | 38,83 | 39,18 | 0,54% | 477.621,00 |
| 10.10.2025 | 39,81 | 39,88 | 38,94 | 38,97 | -1,69% | 1.259.109,00 |
| 09.10.2025 | 40,94 | 40,99 | 39,56 | 39,64 | -2,75% | 1.188.265,00 |
| 08.10.2025 | 41,00 | 41,00 | 40,58 | 40,76 | -0,44% | 946.903,00 |
| 07.10.2025 | 41,23 | 41,26 | 40,54 | 40,94 | -0,51% | 2.015.854,00 |
| 06.10.2025 | 42,17 | 42,40 | 41,11 | 41,15 | -2,33% | 1.961.957,00 |
| 03.10.2025 | 39,68 | 42,20 | 39,52 | 42,13 | 6,12% | 1.067.682,00 |
| 02.10.2025 | 40,10 | 40,19 | 39,45 | 39,70 | -0,58% | 1.329.043,00 |
| 01.10.2025 | 40,28 | 41,63 | 39,87 | 39,93 | -1,31% | 2.190.491,00 |
| 30.09.2025 | 39,85 | 40,57 | 39,70 | 40,46 | 1,15% | 628.379,00 |
| 29.09.2025 | 40,00 | 40,12 | 39,64 | 40,00 | -0,22% | 846.747,00 |
| 26.09.2025 | 40,60 | 40,89 | 40,02 | 40,09 | -1,21% | 1.576.125,00 |
| 25.09.2025 | 40,21 | 40,64 | 40,21 | 40,58 | 0,27% | 1.941.105,00 |
| 24.09.2025 | 40,09 | 40,64 | 40,03 | 40,47 | 0,72% | 2.324.043,00 |
| 23.09.2025 | 39,85 | 40,39 | 39,65 | 40,18 | 1,16% | 1.147.796,00 |
| 22.09.2025 | 40,01 | 40,19 | 39,69 | 39,72 | -0,70% | 846.693,00 |
| 19.09.2025 | 39,93 | 40,12 | 39,49 | 40,00 | 0,43% | 975.797,00 |
| 18.09.2025 | 39,38 | 39,87 | 39,35 | 39,83 | 0,73% | 665.194,00 |
| 17.09.2025 | 39,36 | 39,69 | 39,25 | 39,54 | 0,48% | 877.482,00 |
| 16.09.2025 | 38,70 | 39,38 | 38,56 | 39,35 | 1,89% | 970.458,00 |
| 15.09.2025 | 38,75 | 38,75 | 38,32 | 38,62 | -1,61% | 1.916.991,00 |
| 12.09.2025 | 39,18 | 39,33 | 38,97 | 39,25 | 0,59% | 1.311.472,00 |
| 11.09.2025 | 38,73 | 39,02 | 38,48 | 39,02 | 0,77% | 1.378.573,00 |
| 10.09.2025 | 38,38 | 38,88 | 38,26 | 38,72 | 1,12% | 1.461.585,00 |
| 09.09.2025 | 38,04 | 38,54 | 37,99 | 38,29 | 0,60% | 1.257.732,00 |
| 08.09.2025 | 38,29 | 38,45 | 37,67 | 38,06 | 0,21% | 1.072.205,00 |
| 05.09.2025 | 37,80 | 38,00 | 37,37 | 37,98 | 0,50% | 1.126.861,00 |
| 04.09.2025 | 37,81 | 38,01 | 37,59 | 37,79 | 0,27% | 808.642,00 |
| 03.09.2025 | 37,41 | 37,77 | 37,22 | 37,69 | 0,51% | 570.940,00 |
| 02.09.2025 | 37,62 | 37,71 | 37,29 | 37,50 | -0,71% | 1.089.066,00 |
| 29.08.2025 | 37,57 | 37,90 | 37,45 | 37,77 | 0,64% | 979.187,00 |
| 28.08.2025 | 37,62 | 37,83 | 37,36 | 37,53 | -0,37% | 1.262.037,00 |
| 27.08.2025 | 37,50 | 37,91 | 37,39 | 37,67 | 0,70% | 1.311.652,00 |
| 26.08.2025 | 37,74 | 37,76 | 37,28 | 37,41 | -1,06% | 3.565.737,00 |
| 25.08.2025 | 38,08 | 38,11 | 37,78 | 37,81 | -0,71% | 2.168.359,00 |
| 22.08.2025 | 37,84 | 38,28 | 37,84 | 38,08 | 0,63% | 1.871.558,00 |
| 21.08.2025 | 37,60 | 37,90 | 37,40 | 37,84 | 0,64% | 2.455.315,00 |
| 20.08.2025 | 37,04 | 37,74 | 37,04 | 37,60 | 1,81% | 1.334.627,00 |
| 19.08.2025 | 36,60 | 37,03 | 36,49 | 36,93 | 0,74% | 954.548,00 |
| 18.08.2025 | 36,72 | 36,90 | 36,55 | 36,66 | -0,03% | 754.329,00 |
| 15.08.2025 | 36,69 | 36,86 | 36,54 | 36,67 | -0,08% | 865.087,00 |
| 14.08.2025 | 36,43 | 36,72 | 36,15 | 36,70 | 0,71% | 968.076,00 |
| 13.08.2025 | 35,71 | 36,55 | 35,63 | 36,44 | 2,19% | 993.945,00 |
| 12.08.2025 | 35,83 | 35,89 | 35,49 | 35,66 | -0,28% | 1.022.242,00 |
| 11.08.2025 | 35,62 | 35,95 | 35,52 | 35,76 | 0,73% | 882.068,00 |
| 08.08.2025 | 36,72 | 36,77 | 35,45 | 35,50 | -3,77% | 1.792.806,00 |
| 07.08.2025 | 36,93 | 37,19 | 36,82 | 36,89 | 0,16% | 1.040.774,00 |
| 06.08.2025 | 37,06 | 37,25 | 36,45 | 36,83 | -1,31% | 1.705.049,00 |
| 05.08.2025 | 37,41 | 37,68 | 37,14 | 37,32 | 0,11% | 1.052.258,00 |
| 04.08.2025 | 37,19 | 37,52 | 37,10 | 37,28 | 0,22% | 367.288,00 |
| 01.08.2025 | 37,27 | 37,38 | 36,98 | 37,20 | 0,03% | 854.685,00 |
| 31.07.2025 | 37,00 | 37,31 | 36,87 | 37,19 | 0,22% | 735.774,00 |
| 30.07.2025 | 36,90 | 37,17 | 36,81 | 37,11 | 0,32% | 822.280,00 |
| 29.07.2025 | 36,72 | 37,03 | 36,67 | 36,99 | 0,49% | 884.102,00 |
| 28.07.2025 | 36,71 | 36,86 | 36,62 | 36,81 | 0,11% | 632.469,00 |
| 25.07.2025 | 37,58 | 37,79 | 36,61 | 36,77 | -0,86% | 1.493.742,00 |
| 24.07.2025 | 37,25 | 37,33 | 37,06 | 37,09 | -0,80% | 798.511,00 |
| 23.07.2025 | 37,00 | 37,41 | 36,87 | 37,39 | 0,51% | 881.443,00 |
| 22.07.2025 | 36,77 | 37,35 | 36,77 | 37,20 | 1,31% | 841.342,00 |
| 21.07.2025 | 37,36 | 37,45 | 36,70 | 36,72 | -1,42% | 815.645,00 |
| 18.07.2025 | 37,40 | 37,51 | 37,09 | 37,25 | 0,16% | 870.955,00 |
| 17.07.2025 | 36,85 | 37,26 | 36,38 | 37,19 | 0,24% | 852.143,00 |
| 16.07.2025 | 37,15 | 37,26 | 36,57 | 37,10 | -0,24% | 967.905,00 |
| 15.07.2025 | 37,39 | 37,54 | 36,98 | 37,19 | -0,24% | 640.028,00 |
| 14.07.2025 | 36,82 | 37,29 | 36,70 | 37,28 | 1,14% | 750.208,00 |
| 11.07.2025 | 36,71 | 37,06 | 36,67 | 36,86 | 0,08% | 626.131,00 |
| 10.07.2025 | 36,41 | 36,86 | 36,18 | 36,83 | 0,99% | 955.803,00 |
| 09.07.2025 | 36,67 | 36,70 | 36,43 | 36,47 | -0,30% | 711.820,00 |
| 08.07.2025 | 36,27 | 36,65 | 36,09 | 36,58 | 0,88% | 865.292,00 |
| 07.07.2025 | 37,18 | 37,22 | 36,17 | 36,26 | -2,84% | 1.164.460,00 |
| 03.07.2025 | 37,33 | 37,43 | 37,18 | 37,32 | -0,19% | 482.443,00 |
| 02.07.2025 | 37,56 | 37,63 | 37,01 | 37,39 | 0,08% | 1.274.082,00 |
| 01.07.2025 | 37,41 | 37,51 | 36,96 | 37,36 | -0,40% | 1.169.786,00 |
| 30.06.2025 | 37,10 | 37,70 | 36,97 | 37,51 | 0,81% | 1.121.036,00 |
| 27.06.2025 | 37,85 | 37,86 | 37,02 | 37,21 | -1,79% | 2.801.218,00 |
| 26.06.2025 | 37,16 | 38,07 | 37,02 | 37,89 | 3,27% | 2.365.171,00 |
| 25.06.2025 | 36,79 | 36,84 | 36,54 | 36,69 | -0,65% | 1.102.088,00 |
| 24.06.2025 | 36,76 | 37,13 | 36,57 | 36,93 | 0,22% | 1.198.921,00 |
| 23.06.2025 | 37,38 | 37,84 | 36,80 | 36,85 | -1,79% | 2.728.919,00 |
| 20.06.2025 | 37,03 | 37,71 | 37,00 | 37,52 | 1,79% | 2.550.723,00 |
| 18.06.2025 | 37,83 | 38,04 | 36,48 | 36,86 | -2,82% | 2.367.887,00 |
| 17.06.2025 | 37,59 | 38,15 | 37,53 | 37,93 | 0,85% | 1.115.188,00 |
| 16.06.2025 | 38,03 | 38,08 | 37,45 | 37,61 | -2,21% | 1.644.204,00 |
| 13.06.2025 | 38,41 | 38,96 | 37,95 | 38,46 | 1,05% | 1.496.899,00 |
| 12.06.2025 | 37,66 | 38,06 | 37,52 | 38,06 | 1,36% | 725.480,00 |
| 11.06.2025 | 37,62 | 37,70 | 37,24 | 37,55 | 0,40% | 1.011.326,00 |
| 10.06.2025 | 37,49 | 37,82 | 37,35 | 37,40 | 0,24% | 962.967,00 |
| 09.06.2025 | 37,54 | 37,59 | 37,03 | 37,31 | -0,67% | 1.068.581,00 |
| 06.06.2025 | 37,77 | 37,90 | 37,54 | 37,56 | -0,53% | 876.886,00 |
| 05.06.2025 | 37,95 | 38,03 | 37,72 | 37,76 | -0,03% | 864.174,00 |
| 04.06.2025 | 38,06 | 38,24 | 37,77 | 37,77 | -0,55% | 866.916,00 |
| 03.06.2025 | 38,00 | 38,21 | 37,66 | 37,98 | 0,05% | 984.336,00 |
| 02.06.2025 | 37,75 | 37,97 | 37,52 | 37,96 | 1,28% | 1.312.136,00 |
| 30.05.2025 | 37,28 | 37,57 | 37,03 | 37,48 | 0,54% | 1.504.892,00 |
| 29.05.2025 | 37,68 | 37,68 | 37,04 | 37,28 | -0,27% | 2.697.467,00 |
| 28.05.2025 | 37,78 | 37,78 | 37,35 | 37,38 | -0,90% | 2.246.644,00 |
| 27.05.2025 | 37,71 | 37,98 | 37,62 | 37,72 | 0,48% | 2.368.904,00 |
| 23.05.2025 | 37,10 | 37,71 | 36,99 | 37,54 | 1,05% | 1.151.616,00 |
| 22.05.2025 | 37,23 | 37,35 | 36,87 | 37,15 | -0,43% | 1.800.160,00 |
| 21.05.2025 | 37,68 | 37,70 | 37,31 | 37,31 | -0,72% | 1.616.506,00 |