39,575€
0,37%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 38,47 | 38,95 | 38,47 | 38,50 | -0,05% | 268,00 |
| 01.11.2024 | 38,61 | 38,82 | 38,50 | 38,52 | -0,21% | 151,00 |
| 31.10.2024 | 38,37 | 38,70 | 38,37 | 38,60 | -0,16% | 240,00 |
| 30.10.2024 | 38,63 | 38,66 | 38,63 | 38,66 | 0,21% | 218,00 |
| 29.10.2024 | 38,86 | 39,03 | 38,51 | 38,58 | -0,87% | 2.442,00 |
| 28.10.2024 | 38,27 | 39,00 | 37,98 | 38,92 | -0,51% | 1.365,00 |
| 25.10.2024 | 39,52 | 39,52 | 39,12 | 39,12 | -1,11% | 213,00 |
| 24.10.2024 | 39,84 | 39,84 | 39,54 | 39,56 | -1,05% | 193,00 |
| 23.10.2024 | 39,98 | 39,98 | 39,98 | 39,98 | 0,60% | 1,00 |
| 22.10.2024 | 39,40 | 39,81 | 39,40 | 39,74 | 0,76% | 178,00 |
| 21.10.2024 | 39,44 | 39,44 | 39,44 | 39,44 | -0,15% | 1,00 |
| 18.10.2024 | 39,78 | 40,01 | 39,46 | 39,50 | -1,25% | 1.223,00 |
| 17.10.2024 | 39,50 | 40,07 | 39,50 | 40,00 | 0,91% | 102,00 |
| 16.10.2024 | 38,83 | 39,64 | 38,83 | 39,64 | 5,51% | 439,00 |
| 15.10.2024 | 38,33 | 38,33 | 37,55 | 37,57 | -3,22% | 2.931,00 |
| 14.10.2024 | 39,03 | 39,03 | 38,55 | 38,82 | -0,15% | 275,00 |
| 11.10.2024 | 38,46 | 38,90 | 38,46 | 38,88 | 0,47% | 156,00 |
| 10.10.2024 | 39,19 | 39,19 | 38,70 | 38,70 | 0,91% | 70,00 |
| 09.10.2024 | 38,41 | 38,60 | 38,16 | 38,35 | 0,34% | 788,00 |
| 08.10.2024 | 38,25 | 38,25 | 38,22 | 38,22 | -1,49% | 28,00 |
| 07.10.2024 | 38,90 | 39,15 | 38,60 | 38,80 | -0,05% | 2.907,00 |
| 04.10.2024 | 38,99 | 38,99 | 38,67 | 38,82 | 0,67% | 167,00 |
| 03.10.2024 | 38,55 | 38,56 | 38,22 | 38,56 | 1,74% | 246,00 |
| 02.10.2024 | 37,94 | 38,49 | 37,87 | 37,90 | 0,56% | 460,00 |
| 01.10.2024 | 37,07 | 37,71 | 36,67 | 37,69 | 1,73% | 1.226,00 |
| 30.09.2024 | 37,19 | 37,19 | 36,53 | 37,05 | 0,76% | 219,00 |
| 27.09.2024 | 37,25 | 37,25 | 36,77 | 36,77 | -0,35% | 163,00 |
| 26.09.2024 | 36,15 | 36,90 | 36,15 | 36,90 | 0,24% | 476,00 |
| 25.09.2024 | 37,13 | 37,13 | 36,73 | 36,81 | -0,86% | 56,00 |
| 24.09.2024 | 37,00 | 37,20 | 37,00 | 37,13 | 2,31% | 265,00 |
| 23.09.2024 | 36,61 | 36,65 | 35,73 | 36,29 | 1,20% | 915,00 |
| 20.09.2024 | 35,93 | 35,93 | 35,86 | 35,86 | -1,91% | 72,00 |
| 19.09.2024 | 36,62 | 36,62 | 36,56 | 36,56 | 1,47% | 21,00 |
| 18.09.2024 | 36,52 | 36,52 | 36,03 | 36,03 | -1,15% | 83,00 |
| 17.09.2024 | 36,81 | 36,81 | 36,45 | 36,45 | 0,03% | 31,00 |
| 16.09.2024 | 37,41 | 37,41 | 36,44 | 36,44 | -2,04% | 84,00 |
| 13.09.2024 | 37,05 | 37,25 | 36,90 | 37,20 | 0,08% | 90,00 |
| 12.09.2024 | 37,03 | 37,17 | 37,03 | 37,17 | 0,05% | 253,00 |
| 10.09.2024 | 36,90 | 37,15 | 36,83 | 37,15 | -0,38% | 176,00 |
| 09.09.2024 | 36,44 | 37,35 | 36,44 | 37,29 | 1,22% | 293,00 |
| 06.09.2024 | 36,84 | 36,84 | 36,74 | 36,84 | 0,60% | 70,00 |
| 04.09.2024 | 36,20 | 36,62 | 36,17 | 36,62 | 0,14% | 398,00 |
| 03.09.2024 | 36,39 | 36,57 | 36,32 | 36,57 | -0,33% | 60,00 |
| 02.09.2024 | 36,53 | 36,69 | 36,20 | 36,69 | 1,21% | 53,00 |
| 30.08.2024 | 36,00 | 36,25 | 35,93 | 36,25 | 1,85% | 195,00 |
| 29.08.2024 | 35,69 | 35,73 | 35,59 | 35,59 | -0,06% | 182,00 |
| 28.08.2024 | 35,73 | 35,73 | 35,61 | 35,61 | -2,06% | 305,00 |
| 27.08.2024 | 35,96 | 36,36 | 35,85 | 36,36 | 0,14% | 257,00 |
| 26.08.2024 | 35,35 | 36,31 | 35,35 | 36,31 | 2,02% | 737,00 |
| 23.08.2024 | 35,64 | 35,68 | 35,54 | 35,59 | 1,45% | 125,00 |
| 22.08.2024 | 34,76 | 35,08 | 34,76 | 35,08 | 1,24% | 1.041,00 |
| 21.08.2024 | 34,98 | 34,98 | 34,65 | 34,65 | -0,03% | 70,00 |
| 20.08.2024 | 34,54 | 34,75 | 34,54 | 34,66 | -0,40% | 223,00 |
| 19.08.2024 | 34,75 | 34,80 | 34,47 | 34,80 | 0,58% | 437,00 |
| 16.08.2024 | 35,00 | 35,00 | 34,60 | 34,60 | -0,46% | 63,00 |
| 15.08.2024 | 34,82 | 34,96 | 34,76 | 34,76 | 1,11% | 79,00 |
| 14.08.2024 | 34,55 | 34,71 | 34,38 | 34,38 | -1,21% | 154,00 |
| 13.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,17% | 20,00 |
| 12.08.2024 | 35,69 | 35,69 | 34,86 | 34,86 | -1,50% | 35,00 |
| 09.08.2024 | 35,17 | 35,39 | 35,04 | 35,39 | 0,80% | 210,00 |
| 08.08.2024 | 34,76 | 35,11 | 34,72 | 35,11 | 0,60% | 262,00 |
| 07.08.2024 | 35,13 | 35,28 | 34,90 | 34,90 | -0,20% | 346,00 |
| 06.08.2024 | 34,97 | 34,97 | 34,97 | 34,97 | 1,63% | 40,00 |
| 05.08.2024 | 34,87 | 34,87 | 33,80 | 34,41 | -1,57% | 1.357,00 |
| 02.08.2024 | 35,45 | 35,45 | 34,96 | 34,96 | -1,91% | 151,00 |
| 01.08.2024 | 35,98 | 35,99 | 35,64 | 35,64 | -0,50% | 334,00 |
| 31.07.2024 | 35,92 | 35,92 | 35,62 | 35,82 | 1,04% | 207,00 |
| 30.07.2024 | 34,95 | 35,45 | 34,95 | 35,45 | 0,91% | 111,00 |
| 29.07.2024 | 35,26 | 35,55 | 34,99 | 35,13 | -0,26% | 1.001,00 |
| 26.07.2024 | 35,38 | 35,38 | 35,22 | 35,22 | -0,17% | 365,00 |
| 24.07.2024 | 35,23 | 35,37 | 35,23 | 35,28 | -0,84% | 1.365,00 |
| 23.07.2024 | 35,18 | 35,58 | 34,99 | 35,58 | 1,66% | 271,00 |
| 22.07.2024 | 34,99 | 35,00 | 34,80 | 35,00 | 0,63% | 429,00 |
| 19.07.2024 | 34,88 | 34,88 | 34,78 | 34,78 | 0,72% | 268,00 |
| 18.07.2024 | 34,38 | 34,63 | 34,38 | 34,53 | 0,20% | 1.876,00 |
| 17.07.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -0,06% | 30,00 |
| 16.07.2024 | 34,51 | 34,51 | 34,13 | 34,48 | -0,95% | 211,00 |
| 15.07.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 0,58% | 20,00 |
| 12.07.2024 | 34,39 | 34,77 | 34,39 | 34,61 | 0,14% | 372,00 |
| 11.07.2024 | 34,56 | 34,56 | 34,56 | 34,56 | -0,35% | 1,00 |
| 10.07.2024 | 34,06 | 34,75 | 34,06 | 34,68 | 0,87% | 159,00 |
| 09.07.2024 | 34,24 | 34,38 | 34,19 | 34,38 | 0,09% | 61,00 |
| 08.07.2024 | 34,65 | 34,65 | 34,35 | 34,35 | -1,60% | 92,00 |
| 05.07.2024 | 34,91 | 34,91 | 34,91 | 34,91 | 1,19% | 15,00 |
| 04.07.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,75% | 21,00 |
| 03.07.2024 | 34,69 | 34,96 | 34,62 | 34,76 | -0,20% | 1.894,00 |
| 02.07.2024 | 34,90 | 34,90 | 34,57 | 34,83 | 0,78% | 19,00 |
| 01.07.2024 | 34,61 | 34,65 | 34,42 | 34,56 | -1,12% | 2.168,00 |
| 28.06.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,19% | 25,00 |
| 27.06.2024 | 34,54 | 34,54 | 34,54 | 34,54 | 0,88% | 1,00 |
| 26.06.2024 | 34,30 | 34,30 | 34,24 | 34,24 | 0,15% | 100,00 |