32,115€
1,95%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 33,46 | 33,51 | 33,28 | 33,28 | 2,65% | 69,00 |
| 21.10.2025 | 32,57 | 32,74 | 32,42 | 32,42 | -0,67% | 77,00 |
| 20.10.2025 | 32,55 | 32,64 | 32,26 | 32,64 | 0,83% | 342,00 |
| 17.10.2025 | 32,43 | 32,63 | 32,07 | 32,37 | -0,15% | 148,00 |
| 16.10.2025 | 33,05 | 33,05 | 32,42 | 32,42 | -1,55% | 500,00 |
| 15.10.2025 | 33,69 | 33,84 | 32,93 | 32,93 | -1,44% | 127,00 |
| 14.10.2025 | 33,88 | 33,88 | 33,26 | 33,41 | -1,01% | 203,00 |
| 13.10.2025 | 34,02 | 34,02 | 33,61 | 33,75 | 0,33% | 635,00 |
| 10.10.2025 | 33,89 | 34,05 | 33,64 | 33,64 | -2,49% | 400,00 |
| 09.10.2025 | 35,01 | 35,08 | 34,50 | 34,50 | -1,29% | 1.429,00 |
| 08.10.2025 | 35,47 | 35,96 | 34,95 | 34,95 | 0,40% | 1.308,00 |
| 07.10.2025 | 35,03 | 35,36 | 34,81 | 34,81 | -1,30% | 331,00 |
| 06.10.2025 | 35,64 | 36,22 | 35,17 | 35,27 | 4,19% | 1.285,00 |
| 03.10.2025 | 33,80 | 33,85 | 33,75 | 33,85 | 0,03% | 21,00 |
| 02.10.2025 | 34,21 | 34,21 | 33,84 | 33,84 | -2,79% | 7,00 |
| 01.10.2025 | 34,67 | 34,81 | 34,17 | 34,81 | 0,64% | 1.033,00 |
| 30.09.2025 | 33,68 | 34,59 | 33,68 | 34,59 | 2,22% | 26,00 |
| 29.09.2025 | 34,35 | 34,35 | 33,75 | 33,84 | -2,22% | 456,00 |
| 25.09.2025 | 34,55 | 34,72 | 34,55 | 34,61 | 0,38% | 752,00 |
| 24.09.2025 | 33,90 | 34,60 | 33,90 | 34,48 | 1,20% | 718,00 |
| 23.09.2025 | 33,79 | 34,07 | 33,79 | 34,07 | 1,25% | 88,00 |
| 22.09.2025 | 33,52 | 34,05 | 33,40 | 33,65 | -1,03% | 1.084,00 |
| 19.09.2025 | 33,88 | 34,00 | 33,55 | 34,00 | 0,71% | 747,00 |
| 18.09.2025 | 33,65 | 33,76 | 33,19 | 33,76 | 2,15% | 348,00 |
| 17.09.2025 | 33,00 | 33,05 | 32,97 | 33,05 | 1,23% | 331,00 |
| 16.09.2025 | 32,63 | 32,65 | 32,53 | 32,65 | -0,76% | 60,00 |
| 15.09.2025 | 33,25 | 33,25 | 32,75 | 32,90 | -1,26% | 1.088,00 |
| 12.09.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 0,66% | 35,00 |
| 11.09.2025 | 32,92 | 33,23 | 32,92 | 33,10 | 0,00% | 102,00 |
| 10.09.2025 | 32,75 | 33,10 | 32,72 | 33,10 | 0,95% | 89,00 |
| 09.09.2025 | 32,40 | 32,79 | 32,40 | 32,79 | 1,90% | 304,00 |
| 08.09.2025 | 32,45 | 32,76 | 32,18 | 32,18 | -0,16% | 323,00 |
| 05.09.2025 | 32,17 | 32,51 | 32,03 | 32,23 | -0,49% | 316,00 |
| 04.09.2025 | 32,34 | 32,39 | 32,05 | 32,39 | 0,93% | 165,00 |
| 03.09.2025 | 32,40 | 32,40 | 31,81 | 32,09 | -0,43% | 102,00 |
| 02.09.2025 | 32,54 | 32,54 | 32,03 | 32,23 | -0,25% | 180,00 |
| 01.09.2025 | 32,37 | 32,63 | 32,15 | 32,31 | 0,44% | 106,00 |
| 29.08.2025 | 32,29 | 32,37 | 32,17 | 32,17 | 0,00% | 89,00 |
| 28.08.2025 | 32,44 | 32,57 | 31,95 | 32,17 | -1,38% | 589,00 |
| 27.08.2025 | 32,47 | 32,62 | 32,16 | 32,62 | 1,78% | 316,00 |
| 26.08.2025 | 32,29 | 32,29 | 32,05 | 32,05 | -1,60% | 275,00 |
| 25.08.2025 | 32,62 | 32,62 | 32,36 | 32,57 | -0,06% | 262,00 |
| 22.08.2025 | 32,73 | 32,80 | 32,53 | 32,59 | 0,46% | 58,00 |
| 21.08.2025 | 32,16 | 32,50 | 32,16 | 32,44 | 0,40% | 1.033,00 |
| 20.08.2025 | 32,03 | 32,31 | 31,90 | 32,31 | 2,25% | 52,00 |
| 19.08.2025 | 31,53 | 31,60 | 31,30 | 31,60 | 0,38% | 710,00 |
| 18.08.2025 | 31,39 | 31,66 | 31,15 | 31,48 | 1,48% | 874,00 |
| 15.08.2025 | 31,43 | 31,48 | 31,02 | 31,02 | -0,61% | 261,00 |
| 14.08.2025 | 31,40 | 31,40 | 31,16 | 31,21 | 1,40% | 331,00 |
| 13.08.2025 | 30,32 | 30,78 | 30,32 | 30,78 | 0,29% | 170,00 |
| 12.08.2025 | 30,64 | 30,92 | 30,48 | 30,69 | -0,55% | 129,00 |
| 11.08.2025 | 30,50 | 30,86 | 30,24 | 30,86 | -0,55% | 280,00 |
| 08.08.2025 | 31,70 | 32,03 | 31,03 | 31,03 | -2,61% | 854,00 |
| 07.08.2025 | 31,91 | 31,99 | 31,69 | 31,86 | 0,98% | 457,00 |
| 06.08.2025 | 32,16 | 32,50 | 31,50 | 31,55 | -2,05% | 475,00 |
| 05.08.2025 | 32,23 | 32,23 | 32,21 | 32,21 | 0,19% | 16,00 |
| 04.08.2025 | 32,37 | 32,54 | 32,00 | 32,15 | -0,40% | 325,00 |
| 01.08.2025 | 32,67 | 32,78 | 31,93 | 32,28 | -0,12% | 489,00 |