43,980$
-0,05%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 42,18 | 44,39 | 42,03 | 43,99 | -0,02% | 405,00 |
| 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 |