35,120€
1,39%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 34,81 | 35,66 | 34,81 | 35,27 | 1,82% | 491,00 |
| 07.05.2025 | 34,73 | 34,73 | 34,42 | 34,64 | 0,26% | 40,00 |
| 06.05.2025 | 34,88 | 35,20 | 34,55 | 34,55 | 1,02% | 637,00 |
| 05.05.2025 | 33,94 | 34,30 | 33,94 | 34,20 | 1,03% | 449,00 |
| 02.05.2025 | 34,09 | 34,09 | 33,59 | 33,85 | 1,35% | 147,00 |
| 30.04.2025 | 33,32 | 33,40 | 33,31 | 33,40 | -2,08% | 1.076,00 |
| 29.04.2025 | 33,71 | 34,15 | 33,71 | 34,11 | 1,70% | 694,00 |
| 28.04.2025 | 34,11 | 34,11 | 33,54 | 33,54 | -0,80% | 227,00 |
| 25.04.2025 | 34,11 | 34,11 | 33,42 | 33,81 | 0,21% | 116,00 |
| 24.04.2025 | 33,51 | 33,81 | 33,51 | 33,74 | 0,18% | 63,00 |
| 23.04.2025 | 33,80 | 34,01 | 33,68 | 33,68 | 0,72% | 220,00 |
| 22.04.2025 | 32,76 | 33,44 | 32,73 | 33,44 | -1,39% | 111,00 |
| 17.04.2025 | 33,22 | 33,91 | 32,82 | 33,91 | 5,02% | 216,00 |
| 16.04.2025 | 32,29 | 32,29 | 32,29 | 32,29 | -0,22% | - |
| 15.04.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 1,38% | - |
| 14.04.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 3,84% | - |
| 11.04.2025 | 31,23 | 31,23 | 30,73 | 30,74 | -4,47% | 175,00 |
| 10.04.2025 | 32,72 | 32,72 | 32,18 | 32,18 | 2,35% | 10,00 |
| 09.04.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -5,44% | - |
| 08.04.2025 | 33,25 | 33,25 | 33,05 | 33,25 | 0,82% | 106,00 |
| 07.04.2025 | 31,04 | 32,98 | 30,20 | 32,98 | -4,38% | 14,00 |
| 04.04.2025 | 36,28 | 36,28 | 34,49 | 34,49 | -6,30% | 140,00 |
| 03.04.2025 | 36,81 | 36,81 | 36,81 | 36,81 | -1,45% | - |
| 02.04.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 0,35% | - |
| 01.04.2025 | 36,85 | 37,22 | 36,85 | 37,22 | 1,61% | 165,00 |
| 31.03.2025 | 36,63 | 36,63 | 36,63 | 36,63 | -0,54% | - |
| 28.03.2025 | 36,83 | 36,83 | 36,83 | 36,83 | -0,78% | - |
| 27.03.2025 | 37,07 | 37,12 | 37,05 | 37,12 | 0,08% | 1.250,00 |
| 26.03.2025 | 37,09 | 37,09 | 37,09 | 37,09 | 0,03% | - |
| 25.03.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 1,31% | - |
| 24.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,52% | - |
| 21.03.2025 | 36,79 | 36,79 | 36,79 | 36,79 | 1,85% | - |
| 20.03.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 1,52% | - |
| 19.03.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -1,17% | - |
| 18.03.2025 | 35,63 | 36,00 | 35,63 | 36,00 | 1,98% | 590,00 |
| 17.03.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,62% | - |
| 14.03.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -0,31% | - |
| 13.03.2025 | 35,45 | 35,69 | 35,45 | 35,63 | 1,95% | 190,00 |
| 12.03.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 0,75% | - |
| 10.03.2025 | 34,69 | 34,69 | 34,69 | 34,69 | -0,09% | - |
| 07.03.2025 | 34,72 | 34,72 | 34,72 | 34,72 | -0,69% | - |
| 06.03.2025 | 34,76 | 34,96 | 34,76 | 34,96 | -2,51% | 5,00 |
| 05.03.2025 | 35,85 | 35,86 | 35,85 | 35,86 | -2,02% | 150,00 |
| 04.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,82% | - |
| 03.03.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 6,03% | - |
| 28.02.2025 | 34,83 | 35,16 | 34,83 | 35,16 | 2,09% | 250,00 |
| 27.02.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 0,03% | - |
| 26.02.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 0,38% | - |
| 25.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,32% | - |
| 24.02.2025 | 34,41 | 34,41 | 34,41 | 34,41 | -0,35% | - |
| 21.02.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -0,52% | - |
| 20.02.2025 | 34,71 | 34,71 | 34,71 | 34,71 | 0,09% | - |
| 19.02.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -0,63% | - |
| 18.02.2025 | 34,45 | 34,90 | 34,45 | 34,90 | 0,58% | 273,00 |
| 17.02.2025 | 34,39 | 34,70 | 34,39 | 34,70 | -1,25% | 150,00 |
| 14.02.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 1,04% | - |
| 13.02.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -1,78% | - |
| 12.02.2025 | 35,41 | 35,41 | 35,41 | 35,41 | 0,14% | - |
| 11.02.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 0,23% | - |
| 10.02.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 1,38% | - |
| 07.02.2025 | 35,03 | 35,03 | 34,80 | 34,80 | -0,57% | 589,00 |
| 06.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,72% | - |
| 05.02.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 2,57% | - |
| 04.02.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -0,59% | - |
| 03.02.2025 | 35,21 | 35,21 | 34,08 | 34,08 | -3,67% | 35,00 |
| 31.01.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 1,03% | - |
| 30.01.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 0,89% | - |
| 29.01.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -0,86% | - |
| 28.01.2025 | 34,98 | 35,01 | 34,98 | 35,01 | -0,62% | 15,00 |
| 27.01.2025 | 35,23 | 35,23 | 35,23 | 35,23 | -0,79% | - |
| 24.01.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -0,36% | - |
| 23.01.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,20% | - |
| 22.01.2025 | 36,01 | 36,01 | 35,71 | 35,71 | -2,70% | 115,00 |
| 21.01.2025 | 36,67 | 36,70 | 36,67 | 36,70 | 1,35% | 984,00 |
| 20.01.2025 | 36,21 | 36,21 | 36,21 | 36,21 | 0,98% | - |
| 17.01.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,42% | - |
| 16.01.2025 | 35,69 | 36,01 | 35,69 | 36,01 | 1,38% | 115,00 |
| 15.01.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 0,68% | - |
| 14.01.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -1,34% | - |
| 13.01.2025 | 35,46 | 35,76 | 35,46 | 35,76 | 0,03% | 1.350,00 |
| 10.01.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 0,06% | - |
| 09.01.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 0,00% | - |
| 08.01.2025 | 35,29 | 35,73 | 35,29 | 35,73 | 0,82% | 100,00 |
| 07.01.2025 | 35,04 | 35,44 | 35,04 | 35,44 | -0,92% | 5,00 |
| 06.01.2025 | 35,77 | 35,77 | 35,77 | 35,77 | -1,19% | - |
| 03.01.2025 | 35,96 | 36,20 | 35,96 | 36,20 | 0,44% | 55,00 |
| 02.01.2025 | 35,47 | 36,04 | 35,47 | 36,04 | 3,06% | 94,00 |
| 30.12.2024 | 34,97 | 34,97 | 34,97 | 34,97 | -0,43% | - |
| 27.12.2024 | 35,12 | 35,12 | 35,12 | 35,12 | 1,09% | - |
| 23.12.2024 | 34,74 | 34,74 | 34,74 | 34,74 | 0,38% | - |
| 20.12.2024 | 34,61 | 34,61 | 34,61 | 34,61 | 0,76% | - |
| 19.12.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -1,94% | 100,00 |
| 18.12.2024 | 35,03 | 35,03 | 35,03 | 35,03 | -1,10% | - |
| 17.12.2024 | 35,42 | 35,42 | 35,42 | 35,42 | -1,14% | - |
| 16.12.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -2,40% | - |
| 13.12.2024 | 36,71 | 36,71 | 36,71 | 36,71 | -0,94% | - |
| 12.12.2024 | 36,93 | 37,06 | 36,93 | 37,06 | -0,32% | 100,00 |
| 11.12.2024 | 36,87 | 37,18 | 36,87 | 37,18 | 0,49% | 2.000,00 |
| 10.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 09.12.2024 | 37,17 | 37,50 | 37,00 | 37,00 | -0,72% | 434,00 |