37,350$
-0,43%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 37,84 | 37,94 | 37,52 | 37,58 | -0,21% | 1.989.783,00 |
| 19.05.2025 | 37,46 | 37,67 | 37,17 | 37,66 | 0,13% | 555.783,00 |
| 16.05.2025 | 37,62 | 37,78 | 37,49 | 37,61 | 0,00% | 810.127,00 |
| 15.05.2025 | 37,33 | 37,68 | 37,24 | 37,61 | 0,51% | 573.092,00 |
| 14.05.2025 | 37,35 | 37,45 | 37,18 | 37,42 | 0,65% | 659.695,00 |
| 13.05.2025 | 37,28 | 37,62 | 37,07 | 37,18 | 0,41% | 823.025,00 |
| 12.05.2025 | 37,50 | 37,53 | 36,81 | 37,03 | -0,13% | 985.310,00 |
| 09.05.2025 | 39,32 | 39,37 | 36,91 | 37,08 | -5,91% | 2.469.892,00 |
| 08.05.2025 | 39,52 | 39,74 | 39,18 | 39,41 | -0,05% | 744.333,00 |
| 07.05.2025 | 39,15 | 39,64 | 39,04 | 39,43 | 1,10% | 735.513,00 |
| 06.05.2025 | 39,08 | 39,35 | 38,80 | 39,00 | 0,03% | 687.341,00 |
| 05.05.2025 | 38,96 | 39,01 | 38,36 | 38,99 | -0,23% | 501.404,00 |
| 02.05.2025 | 38,94 | 39,20 | 38,50 | 39,08 | 1,37% | 812.082,00 |
| 01.05.2025 | 38,10 | 38,82 | 38,04 | 38,55 | 0,92% | 765.649,00 |
| 30.04.2025 | 38,41 | 38,41 | 37,72 | 38,20 | -0,93% | 735.709,00 |
| 29.04.2025 | 38,67 | 38,87 | 38,48 | 38,56 | -0,75% | 607.362,00 |
| 28.04.2025 | 38,50 | 38,85 | 38,35 | 38,85 | 0,80% | 402.252,00 |
| 25.04.2025 | 38,15 | 38,63 | 38,15 | 38,54 | 0,47% | 510.997,00 |
| 24.04.2025 | 38,27 | 38,60 | 38,23 | 38,36 | 0,71% | 593.844,00 |
| 23.04.2025 | 38,43 | 38,47 | 37,69 | 38,09 | -0,50% | 713.482,00 |
| 22.04.2025 | 38,05 | 38,54 | 37,82 | 38,28 | 1,84% | 592.933,00 |
| 21.04.2025 | 37,99 | 38,02 | 37,32 | 37,59 | -1,03% | 574.404,00 |
| 17.04.2025 | 37,54 | 38,52 | 37,54 | 37,98 | 1,58% | 1.005.062,00 |
| 16.04.2025 | 37,25 | 37,65 | 37,15 | 37,39 | 0,97% | 661.949,00 |
| 15.04.2025 | 36,85 | 37,24 | 36,85 | 37,03 | 0,24% | 638.424,00 |
| 14.04.2025 | 36,87 | 37,06 | 36,48 | 36,94 | 1,65% | 952.441,00 |
| 11.04.2025 | 35,39 | 36,55 | 35,31 | 36,34 | 3,36% | 1.067.577,00 |
| 10.04.2025 | 35,63 | 35,79 | 34,51 | 35,16 | -2,50% | 1.870.429,00 |
| 09.04.2025 | 35,10 | 36,41 | 34,13 | 36,06 | 2,07% | 1.900.927,00 |
| 08.04.2025 | 37,28 | 37,47 | 34,97 | 35,33 | -2,81% | 1.407.709,00 |
| 07.04.2025 | 35,38 | 37,35 | 35,37 | 36,35 | -2,18% | 1.300.190,00 |
| 04.04.2025 | 39,29 | 39,47 | 37,03 | 37,16 | -8,02% | 2.017.641,00 |
| 03.04.2025 | 40,48 | 41,08 | 40,21 | 40,40 | -1,17% | 899.188,00 |
| 02.04.2025 | 40,31 | 40,90 | 40,09 | 40,88 | 0,94% | 475.198,00 |
| 01.04.2025 | 39,91 | 40,54 | 39,66 | 40,50 | 1,17% | 537.911,00 |
| 31.03.2025 | 39,76 | 40,37 | 39,53 | 40,03 | 0,25% | 698.713,00 |
| 28.03.2025 | 39,90 | 40,00 | 39,68 | 39,93 | 0,15% | 649.857,00 |
| 27.03.2025 | 39,98 | 40,26 | 39,79 | 39,87 | -0,55% | 366.085,00 |
| 26.03.2025 | 40,22 | 40,48 | 40,07 | 40,09 | 0,05% | 1.176.961,00 |
| 25.03.2025 | 40,34 | 40,70 | 40,05 | 40,07 | -0,12% | 1.461.446,00 |
| 24.03.2025 | 39,75 | 40,28 | 39,63 | 40,12 | 1,24% | 2.043.352,00 |
| 21.03.2025 | 39,94 | 40,06 | 39,42 | 39,63 | -0,88% | 2.021.163,00 |
| 20.03.2025 | 39,35 | 40,07 | 39,26 | 39,98 | 1,32% | 561.756,00 |
| 19.03.2025 | 39,01 | 39,60 | 38,97 | 39,46 | 1,15% | 547.227,00 |
| 18.03.2025 | 39,22 | 39,32 | 38,70 | 39,01 | -0,08% | 618.936,00 |
| 17.03.2025 | 38,43 | 39,21 | 38,43 | 39,04 | 0,21% | 748.655,00 |
| 14.03.2025 | 38,69 | 39,26 | 38,55 | 38,96 | 1,22% | 1.180.470,00 |
| 13.03.2025 | 38,50 | 39,11 | 38,33 | 38,49 | -0,62% | 732.147,00 |
| 12.03.2025 | 38,33 | 39,08 | 38,15 | 38,73 | 1,15% | 792.999,00 |
| 11.03.2025 | 38,52 | 38,76 | 37,83 | 38,29 | -0,60% | 840.587,00 |
| 10.03.2025 | 38,11 | 38,68 | 37,61 | 38,52 | 1,74% | 752.198,00 |
| 07.03.2025 | 37,87 | 38,46 | 37,75 | 37,86 | 0,37% | 1.172.570,00 |
| 06.03.2025 | 37,85 | 38,02 | 37,20 | 37,72 | 0,03% | 931.374,00 |
| 05.03.2025 | 38,28 | 38,59 | 37,59 | 37,71 | -1,33% | 1.274.132,00 |
| 04.03.2025 | 38,01 | 38,67 | 37,82 | 38,22 | -0,68% | 1.308.591,00 |
| 03.03.2025 | 39,20 | 39,55 | 38,06 | 38,48 | -1,00% | 1.325.549,00 |
| 28.02.2025 | 37,17 | 39,03 | 37,11 | 38,87 | 6,93% | 3.099.060,00 |
| 27.02.2025 | 36,18 | 36,45 | 35,99 | 36,35 | 0,41% | 683.310,00 |
| 26.02.2025 | 36,23 | 36,64 | 36,12 | 36,20 | -0,22% | 812.188,00 |
| 25.02.2025 | 36,16 | 36,37 | 35,78 | 36,28 | 0,58% | 769.812,00 |
| 24.02.2025 | 36,33 | 36,52 | 36,04 | 36,07 | -0,30% | 1.521.041,00 |
| 21.02.2025 | 36,30 | 36,58 | 35,95 | 36,18 | -0,71% | 2.023.151,00 |
| 20.02.2025 | 36,42 | 36,48 | 36,10 | 36,44 | 0,08% | 2.169.511,00 |
| 19.02.2025 | 36,33 | 36,45 | 36,03 | 36,41 | 0,05% | 1.677.986,00 |
| 18.02.2025 | 36,31 | 36,53 | 35,85 | 36,39 | 0,39% | 727.869,00 |
| 14.02.2025 | 37,00 | 37,26 | 36,13 | 36,25 | -1,71% | 1.891.729,00 |
| 13.02.2025 | 36,44 | 36,94 | 36,41 | 36,88 | 1,21% | 1.322.604,00 |
| 12.02.2025 | 36,74 | 36,88 | 36,42 | 36,44 | -1,22% | 617.716,00 |
| 11.02.2025 | 36,76 | 36,90 | 36,48 | 36,89 | 0,57% | 628.322,00 |
| 10.02.2025 | 36,80 | 36,96 | 36,62 | 36,68 | 0,03% | 942.439,00 |
| 07.02.2025 | 36,67 | 36,75 | 36,04 | 36,67 | 0,33% | 1.147.940,00 |
| 06.02.2025 | 36,67 | 36,78 | 36,29 | 36,55 | -0,05% | 2.512.008,00 |