36,665€
-1,65%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,98 | 36,98 | 35,63 | 36,63 | -1,74% | 802,00 |
| 02.04.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,32% | 1,00 |
| 01.04.2025 | 37,24 | 37,40 | 36,92 | 37,40 | 1,27% | 636,00 |
| 31.03.2025 | 37,10 | 37,13 | 36,93 | 36,93 | 0,74% | 307,00 |
| 28.03.2025 | 36,80 | 37,10 | 36,66 | 36,66 | -0,92% | 33,00 |
| 27.03.2025 | 37,11 | 37,11 | 37,00 | 37,00 | -0,51% | 1.645,00 |
| 26.03.2025 | 37,29 | 37,29 | 37,19 | 37,19 | 0,11% | 251,00 |
| 25.03.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 0,08% | 152,00 |
| 24.03.2025 | 36,48 | 37,42 | 36,48 | 37,12 | 1,14% | 1.373,00 |
| 20.03.2025 | 36,28 | 36,70 | 36,26 | 36,70 | 2,14% | 219,00 |
| 19.03.2025 | 35,95 | 35,95 | 35,91 | 35,93 | 0,96% | 57,00 |
| 18.03.2025 | 35,76 | 36,20 | 35,59 | 35,59 | -0,64% | 245,00 |
| 17.03.2025 | 35,57 | 35,82 | 35,57 | 35,82 | -0,25% | 22,00 |
| 14.03.2025 | 35,77 | 35,91 | 35,29 | 35,91 | 0,36% | 549,00 |
| 13.03.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 0,76% | 55,00 |
| 12.03.2025 | 35,08 | 35,51 | 35,08 | 35,51 | 1,63% | 92,00 |
| 11.03.2025 | 35,60 | 35,60 | 34,94 | 34,94 | -0,96% | 54,00 |
| 10.03.2025 | 34,39 | 35,28 | 34,39 | 35,28 | 0,92% | 2.896,00 |
| 07.03.2025 | 35,15 | 35,15 | 34,88 | 34,96 | 1,89% | 105,00 |
| 06.03.2025 | 35,11 | 35,11 | 34,31 | 34,31 | -1,97% | 41,00 |
| 05.03.2025 | 35,24 | 35,62 | 35,00 | 35,00 | -2,70% | 673,00 |
| 04.03.2025 | 36,30 | 36,36 | 35,97 | 35,97 | -3,46% | 483,00 |
| 03.03.2025 | 37,11 | 37,49 | 36,99 | 37,26 | 0,19% | 495,00 |
| 28.02.2025 | 35,23 | 37,19 | 35,15 | 37,19 | 6,44% | 577,00 |
| 27.02.2025 | 34,39 | 34,95 | 34,39 | 34,94 | 0,72% | 149,00 |
| 26.02.2025 | 34,92 | 34,92 | 34,58 | 34,69 | 0,03% | 83,00 |
| 25.02.2025 | 34,33 | 34,68 | 34,21 | 34,68 | 0,14% | 257,00 |
| 24.02.2025 | 34,62 | 34,81 | 34,40 | 34,63 | -0,12% | 730,00 |
| 20.02.2025 | 34,67 | 34,67 | 34,67 | 34,67 | -0,49% | 100,00 |
| 19.02.2025 | 35,05 | 35,05 | 33,68 | 34,84 | 0,11% | 2.516,00 |
| 18.02.2025 | 34,67 | 34,80 | 34,61 | 34,80 | 0,96% | 77,00 |
| 17.02.2025 | 34,83 | 34,83 | 34,47 | 34,47 | -0,38% | 36,00 |
| 14.02.2025 | 35,48 | 35,48 | 34,43 | 34,60 | -1,82% | 375,00 |
| 13.02.2025 | 34,61 | 35,24 | 34,61 | 35,24 | -0,23% | 85,00 |
| 12.02.2025 | 35,32 | 35,32 | 35,32 | 35,32 | -0,59% | 100,00 |
| 11.02.2025 | 35,60 | 35,60 | 35,42 | 35,53 | -0,25% | 203,00 |
| 10.02.2025 | 35,50 | 35,62 | 35,50 | 35,62 | 0,28% | 285,00 |
| 07.02.2025 | 35,50 | 35,52 | 35,50 | 35,52 | 0,48% | 66,00 |
| 06.02.2025 | 35,21 | 35,35 | 35,06 | 35,35 | 2,85% | 357,00 |
| 04.02.2025 | 34,04 | 34,37 | 33,59 | 34,37 | 0,32% | 169,00 |
| 03.02.2025 | 35,71 | 35,85 | 34,26 | 34,26 | -1,58% | 1.008,00 |
| 31.01.2025 | 35,78 | 35,78 | 34,81 | 34,81 | -2,60% | 99,00 |
| 30.01.2025 | 34,94 | 35,74 | 34,94 | 35,74 | 2,97% | 131,00 |
| 29.01.2025 | 34,64 | 34,71 | 34,64 | 34,71 | -1,00% | 205,00 |
| 28.01.2025 | 35,45 | 35,45 | 35,06 | 35,06 | 0,49% | 399,00 |
| 27.01.2025 | 35,21 | 35,45 | 34,70 | 34,89 | -1,41% | 505,00 |
| 24.01.2025 | 35,37 | 35,48 | 35,37 | 35,39 | -1,31% | 12,00 |
| 23.01.2025 | 35,89 | 36,09 | 35,53 | 35,86 | -0,19% | 194,00 |
| 22.01.2025 | 35,89 | 36,25 | 35,89 | 35,93 | -0,80% | 252,00 |
| 21.01.2025 | 36,74 | 36,74 | 36,22 | 36,22 | -1,58% | 108,00 |
| 20.01.2025 | 36,47 | 36,80 | 35,97 | 36,80 | 0,71% | 354,00 |
| 17.01.2025 | 36,34 | 36,54 | 35,91 | 36,54 | 1,70% | 206,00 |
| 16.01.2025 | 35,73 | 35,93 | 35,52 | 35,93 | -0,42% | 22,00 |
| 15.01.2025 | 35,85 | 36,08 | 35,60 | 36,08 | 1,15% | 195,00 |
| 14.01.2025 | 35,52 | 35,67 | 35,16 | 35,67 | 0,54% | 34,00 |
| 13.01.2025 | 36,02 | 36,02 | 35,48 | 35,48 | -2,18% | 55,00 |
| 10.01.2025 | 36,00 | 36,27 | 36,00 | 36,27 | 0,97% | 61,00 |
| 09.01.2025 | 35,72 | 35,92 | 35,72 | 35,92 | 0,17% | 20,00 |
| 08.01.2025 | 35,80 | 35,96 | 35,46 | 35,86 | 1,59% | 49,00 |
| 07.01.2025 | 35,28 | 35,30 | 35,22 | 35,30 | -0,98% | 83,00 |
| 06.01.2025 | 35,94 | 35,94 | 35,47 | 35,65 | -0,42% | 740,00 |
| 03.01.2025 | 35,92 | 35,92 | 35,80 | 35,80 | -1,27% | 91,00 |
| 02.01.2025 | 35,49 | 36,26 | 35,49 | 36,26 | 2,66% | 306,00 |
| 30.12.2024 | 35,30 | 35,32 | 34,85 | 35,32 | 0,11% | 406,00 |
| 27.12.2024 | 35,29 | 35,29 | 34,63 | 35,28 | 0,92% | 991,00 |
| 23.12.2024 | 34,90 | 35,17 | 34,90 | 34,96 | 0,87% | 16,00 |
| 20.12.2024 | 34,44 | 34,66 | 34,44 | 34,66 | -0,49% | 72,00 |
| 19.12.2024 | 34,67 | 34,83 | 34,05 | 34,83 | -0,14% | 917,00 |
| 18.12.2024 | 35,34 | 35,35 | 34,88 | 34,88 | -1,11% | 419,00 |
| 17.12.2024 | 35,36 | 35,36 | 35,25 | 35,27 | -0,40% | 1.257,00 |
| 16.12.2024 | 35,94 | 36,54 | 35,39 | 35,41 | -2,96% | 686,00 |
| 13.12.2024 | 36,71 | 37,06 | 36,49 | 36,49 | -0,79% | 144,00 |
| 12.12.2024 | 37,12 | 37,42 | 36,78 | 36,78 | -1,16% | 375,00 |
| 11.12.2024 | 37,23 | 37,25 | 37,21 | 37,21 | 1,09% | 308,00 |
| 10.12.2024 | 37,09 | 37,09 | 36,81 | 36,81 | -0,73% | 52,00 |
| 09.12.2024 | 37,80 | 37,81 | 37,08 | 37,08 | -0,54% | 322,00 |
| 06.12.2024 | 38,00 | 38,00 | 37,28 | 37,28 | -2,38% | 91,00 |
| 05.12.2024 | 38,19 | 38,19 | 38,19 | 38,19 | 0,32% | 25,00 |
| 04.12.2024 | 38,55 | 38,55 | 38,07 | 38,07 | -0,31% | 116,00 |
| 03.12.2024 | 38,19 | 38,19 | 38,19 | 38,19 | -0,62% | 1,00 |
| 02.12.2024 | 39,44 | 39,57 | 38,43 | 38,43 | -2,29% | 235,00 |
| 29.11.2024 | 39,13 | 39,33 | 38,97 | 39,33 | 1,34% | 120,00 |
| 28.11.2024 | 39,15 | 39,15 | 38,81 | 38,81 | -0,72% | 293,00 |
| 27.11.2024 | 39,24 | 39,66 | 39,02 | 39,09 | -0,08% | 1.053,00 |
| 26.11.2024 | 39,52 | 39,52 | 39,04 | 39,12 | -2,20% | 1.419,00 |
| 25.11.2024 | 41,03 | 41,10 | 40,00 | 40,00 | -2,42% | 208,00 |
| 22.11.2024 | 41,10 | 41,10 | 40,60 | 40,99 | -0,53% | 1.747,00 |
| 21.11.2024 | 40,16 | 41,21 | 40,16 | 41,21 | 2,90% | 403,00 |
| 20.11.2024 | 39,98 | 40,37 | 39,98 | 40,05 | 1,37% | 562,00 |
| 19.11.2024 | 39,27 | 39,51 | 39,27 | 39,51 | -0,85% | 101,00 |
| 18.11.2024 | 39,32 | 39,85 | 39,32 | 39,85 | 1,89% | 16,00 |
| 15.11.2024 | 39,55 | 39,55 | 39,11 | 39,11 | -0,81% | 123,00 |
| 14.11.2024 | 39,62 | 39,81 | 39,43 | 39,43 | 0,66% | 113,00 |
| 13.11.2024 | 38,93 | 39,41 | 38,87 | 39,17 | 0,72% | 247,00 |
| 12.11.2024 | 38,78 | 39,19 | 38,78 | 38,89 | 0,28% | 78,00 |
| 11.11.2024 | 38,12 | 38,78 | 38,02 | 38,78 | 1,33% | 528,00 |
| 08.11.2024 | 38,31 | 38,31 | 37,93 | 38,27 | 1,92% | 242,00 |
| 07.11.2024 | 37,55 | 37,76 | 37,34 | 37,55 | 0,03% | 66,00 |
| 06.11.2024 | 38,80 | 39,07 | 37,20 | 37,54 | -2,49% | 1.265,00 |
| 05.11.2024 | 38,82 | 38,82 | 38,40 | 38,50 | 0,00% | 222,00 |