38,965€
1,42%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 38,39 | 39,16 | 38,39 | 39,16 | 1,93% | 270,00 |
| 19.03.2026 | 37,64 | 38,42 | 37,64 | 38,42 | 0,92% | 709,00 |
| 18.03.2026 | 38,04 | 38,07 | 37,81 | 38,07 | -0,47% | 1.084,00 |
| 17.03.2026 | 38,97 | 38,97 | 38,24 | 38,25 | -0,75% | 1.182,00 |
| 16.03.2026 | 39,25 | 39,33 | 38,15 | 38,54 | -1,71% | 1.722,00 |
| 13.03.2026 | 38,97 | 39,24 | 38,66 | 39,21 | 1,16% | 26,00 |
| 12.03.2026 | 39,02 | 39,10 | 38,44 | 38,76 | 0,41% | 258,00 |
| 11.03.2026 | 38,21 | 38,60 | 38,21 | 38,60 | 0,13% | 366,00 |
| 10.03.2026 | 38,23 | 38,75 | 38,23 | 38,55 | -0,26% | 268,00 |
| 09.03.2026 | 38,00 | 39,09 | 37,86 | 38,65 | 0,65% | 847,00 |
| 06.03.2026 | 39,14 | 39,36 | 38,37 | 38,40 | 0,29% | 1.635,00 |
| 05.03.2026 | 38,91 | 38,99 | 37,66 | 38,29 | 0,76% | 234,00 |
| 04.03.2026 | 38,97 | 39,09 | 37,62 | 38,00 | -0,26% | 400,00 |
| 03.03.2026 | 38,82 | 40,19 | 38,01 | 38,10 | -0,81% | 1.478,00 |
| 02.03.2026 | 38,85 | 39,38 | 37,86 | 38,41 | 2,98% | 2.398,00 |
| 27.02.2026 | 37,15 | 38,38 | 36,45 | 37,30 | -0,82% | 960,00 |
| 26.02.2026 | 37,44 | 37,61 | 37,44 | 37,61 | 0,32% | 201,00 |
| 25.02.2026 | 37,17 | 37,69 | 36,77 | 37,49 | 0,48% | 2.293,00 |
| 24.02.2026 | 37,38 | 37,74 | 37,22 | 37,31 | -0,53% | 1.461,00 |
| 23.02.2026 | 36,92 | 37,52 | 36,76 | 37,51 | 0,86% | 231,00 |
| 20.02.2026 | 37,15 | 37,27 | 36,56 | 37,19 | 1,09% | 512,00 |
| 19.02.2026 | 36,44 | 37,00 | 36,44 | 36,79 | 0,41% | 100,00 |
| 18.02.2026 | 37,06 | 37,06 | 36,50 | 36,64 | -0,95% | 94,00 |
| 17.02.2026 | 37,86 | 37,86 | 36,35 | 36,99 | -1,28% | 1.842,00 |
| 16.02.2026 | 37,66 | 37,86 | 37,25 | 37,47 | 0,38% | 428,00 |
| 13.02.2026 | 36,91 | 37,64 | 36,50 | 37,33 | 1,88% | 1.271,00 |
| 12.02.2026 | 37,02 | 37,02 | 36,64 | 36,64 | -0,84% | 106,00 |
| 11.02.2026 | 36,19 | 37,01 | 36,19 | 36,95 | 1,87% | 490,00 |
| 10.02.2026 | 36,41 | 36,55 | 35,75 | 36,27 | 0,19% | 1.442,00 |
| 09.02.2026 | 36,01 | 36,20 | 35,82 | 36,20 | -0,30% | 1.974,00 |
| 06.02.2026 | 36,37 | 36,54 | 35,68 | 36,31 | 0,97% | 554,00 |
| 05.02.2026 | 35,87 | 36,09 | 35,52 | 35,96 | 0,64% | 1.234,00 |
| 04.02.2026 | 35,06 | 35,73 | 35,06 | 35,73 | 1,53% | 1.303,00 |
| 03.02.2026 | 34,91 | 35,33 | 34,91 | 35,19 | 1,59% | 772,00 |
| 02.02.2026 | 34,17 | 34,88 | 33,52 | 34,64 | -0,14% | 3.378,00 |
| 30.01.2026 | 35,17 | 35,36 | 34,69 | 34,69 | -1,31% | 721,00 |
| 29.01.2026 | 35,00 | 35,25 | 34,84 | 35,15 | 0,89% | 497,00 |
| 28.01.2026 | 34,16 | 34,84 | 34,16 | 34,84 | 1,81% | 1.531,00 |
| 27.01.2026 | 34,28 | 34,28 | 33,95 | 34,22 | 0,41% | 404,00 |
| 26.01.2026 | 34,49 | 34,49 | 33,94 | 34,08 | -0,41% | 1.161,00 |
| 23.01.2026 | 34,14 | 34,29 | 34,00 | 34,22 | 3,32% | 2.307,00 |
| 22.01.2026 | 33,12 | 33,12 | 33,12 | 33,12 | -0,45% | 100,00 |
| 21.01.2026 | 33,04 | 33,27 | 33,04 | 33,27 | 0,54% | 520,00 |
| 20.01.2026 | 32,76 | 33,16 | 32,76 | 33,09 | -0,06% | 1.235,00 |
| 19.01.2026 | 33,58 | 33,58 | 33,11 | 33,11 | -0,75% | 334,00 |
| 16.01.2026 | 33,38 | 33,54 | 33,19 | 33,36 | 1,00% | 375,00 |
| 15.01.2026 | 33,10 | 33,12 | 32,55 | 33,03 | 0,18% | 2.283,00 |
| 14.01.2026 | 32,48 | 32,97 | 32,48 | 32,97 | 1,79% | 444,00 |
| 13.01.2026 | 32,24 | 32,39 | 31,75 | 32,39 | 2,02% | 326,00 |
| 12.01.2026 | 31,89 | 31,89 | 31,75 | 31,75 | -0,13% | 207,00 |
| 09.01.2026 | 31,29 | 31,79 | 31,29 | 31,79 | 0,98% | 336,00 |
| 08.01.2026 | 31,06 | 31,71 | 30,76 | 31,48 | 0,41% | 2.523,00 |
| 07.01.2026 | 31,57 | 31,58 | 31,29 | 31,35 | -0,79% | 366,00 |
| 06.01.2026 | 32,46 | 32,71 | 31,60 | 31,60 | -2,29% | 609,00 |
| 05.01.2026 | 32,75 | 33,38 | 32,02 | 32,34 | -0,58% | 923,00 |
| 02.01.2026 | 32,61 | 32,61 | 32,38 | 32,53 | -0,28% | 236,00 |
| 30.12.2025 | 32,24 | 32,62 | 32,24 | 32,62 | 0,74% | 179,00 |
| 29.12.2025 | 32,41 | 32,56 | 32,17 | 32,38 | 1,47% | 629,00 |
| 23.12.2025 | 31,59 | 31,91 | 31,59 | 31,91 | 1,30% | 4,00 |
| 22.12.2025 | 31,44 | 31,77 | 31,40 | 31,50 | -0,63% | 573,00 |
| 19.12.2025 | 31,11 | 31,70 | 30,97 | 31,70 | 0,70% | 771,00 |
| 18.12.2025 | 31,88 | 31,88 | 31,48 | 31,48 | -1,10% | 280,00 |
| 17.12.2025 | 31,87 | 31,98 | 31,63 | 31,83 | 0,54% | 352,00 |
| 16.12.2025 | 32,89 | 32,89 | 31,57 | 31,66 | -3,36% | 2.532,00 |
| 15.12.2025 | 33,28 | 33,32 | 32,42 | 32,76 | -2,24% | 5.116,00 |
| 12.12.2025 | 33,57 | 33,57 | 33,35 | 33,51 | 0,33% | 360,00 |
| 11.12.2025 | 33,44 | 33,44 | 33,00 | 33,40 | -0,06% | 1.582,00 |
| 10.12.2025 | 33,99 | 34,20 | 33,42 | 33,42 | -0,89% | 5.371,00 |
| 09.12.2025 | 34,16 | 34,43 | 33,72 | 33,72 | -1,09% | 725,00 |
| 08.12.2025 | 34,12 | 34,30 | 33,76 | 34,09 | 0,35% | 609,00 |
| 05.12.2025 | 33,87 | 33,97 | 33,47 | 33,97 | 0,71% | 1.086,00 |
| 04.12.2025 | 33,54 | 33,73 | 33,42 | 33,73 | 1,02% | 634,00 |
| 03.12.2025 | 33,45 | 33,45 | 33,39 | 33,39 | 0,91% | 11,00 |
| 02.12.2025 | 33,37 | 33,96 | 33,09 | 33,09 | -1,72% | 1.040,00 |
| 01.12.2025 | 33,80 | 33,84 | 33,50 | 33,67 | 0,15% | 1.040,00 |
| 28.11.2025 | 33,23 | 33,84 | 33,19 | 33,62 | 1,54% | 1.573,00 |
| 27.11.2025 | 32,98 | 33,20 | 32,81 | 33,11 | 0,49% | 433,00 |
| 26.11.2025 | 32,72 | 33,18 | 32,72 | 32,95 | -0,39% | 724,00 |
| 25.11.2025 | 33,01 | 33,41 | 32,56 | 33,08 | 0,12% | 3.960,00 |
| 24.11.2025 | 33,46 | 33,70 | 32,89 | 33,04 | -1,55% | 2.683,00 |
| 21.11.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 0,03% | 1,00 |
| 20.11.2025 | 33,56 | 33,56 | 33,48 | 33,55 | 0,21% | 310,00 |
| 19.11.2025 | 33,67 | 33,67 | 33,23 | 33,48 | -0,15% | 156,00 |
| 18.11.2025 | 33,21 | 33,53 | 32,96 | 33,53 | 0,00% | 557,00 |
| 17.11.2025 | 33,07 | 34,00 | 32,97 | 33,53 | 0,96% | 921,00 |
| 14.11.2025 | 32,58 | 33,21 | 32,58 | 33,21 | 2,94% | 335,00 |
| 13.11.2025 | 32,53 | 32,95 | 32,26 | 32,26 | -1,59% | 653,00 |
| 12.11.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -0,06% | 62,00 |
| 11.11.2025 | 32,22 | 32,82 | 32,22 | 32,80 | 1,20% | 101,00 |
| 10.11.2025 | 32,06 | 32,41 | 32,00 | 32,41 | 1,41% | 4,00 |
| 07.11.2025 | 33,80 | 33,80 | 31,63 | 31,96 | -3,00% | 1.405,00 |
| 05.11.2025 | 32,68 | 32,95 | 32,68 | 32,95 | 1,38% | 82,00 |
| 04.11.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,88% | 30,00 |
| 03.11.2025 | 33,00 | 33,03 | 32,52 | 32,79 | -0,03% | 130,00 |
| 31.10.2025 | 32,74 | 32,80 | 32,74 | 32,80 | 0,34% | 90,00 |
| 30.10.2025 | 32,30 | 32,91 | 32,16 | 32,69 | 0,12% | 1.344,00 |
| 29.10.2025 | 32,72 | 32,81 | 32,65 | 32,65 | -0,76% | 43,00 |
| 28.10.2025 | 32,34 | 32,90 | 32,34 | 32,90 | -0,06% | 191,00 |
| 27.10.2025 | 32,71 | 32,92 | 32,44 | 32,92 | 0,58% | 567,00 |
| 24.10.2025 | 32,69 | 33,11 | 32,69 | 32,73 | -1,65% | 87,00 |