42,450€
-3,08%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 43,50 | 44,00 | 42,50 | 42,70 | -2,51% | 189,00 |
| 30.07.2026 | 44,20 | 44,20 | 43,80 | 43,80 | -0,45% | 8,00 |
| 29.07.2026 | 44,10 | 44,70 | 44,00 | 44,00 | 0,00% | 252,00 |
| 28.07.2026 | 43,90 | 44,40 | 43,60 | 44,00 | 0,23% | 253,00 |
| 27.07.2026 | 44,30 | 44,30 | 43,90 | 43,90 | -2,01% | 55,00 |
| 24.07.2026 | 44,80 | 44,80 | 44,10 | 44,80 | -0,44% | 2.008,00 |
| 23.07.2026 | 45,00 | 45,60 | 44,60 | 45,00 | 0,67% | 683,00 |
| 22.07.2026 | 44,20 | 44,70 | 44,00 | 44,70 | 0,90% | 1.173,00 |
| 21.07.2026 | 44,50 | 44,50 | 44,00 | 44,30 | -1,77% | 2.374,00 |
| 20.07.2026 | 45,00 | 45,10 | 45,00 | 45,10 | 0,22% | 276,00 |
| 17.07.2026 | 44,80 | 45,00 | 44,40 | 45,00 | 0,90% | 707,00 |
| 16.07.2026 | 43,60 | 44,80 | 43,60 | 44,60 | 1,83% | 149,00 |
| 15.07.2026 | 43,90 | 44,20 | 43,80 | 43,80 | 0,46% | 51,00 |
| 14.07.2026 | 44,10 | 44,20 | 43,60 | 43,60 | 0,23% | 597,00 |
| 13.07.2026 | 42,00 | 43,60 | 41,70 | 43,50 | 4,32% | 347,00 |
| 10.07.2026 | 41,80 | 42,10 | 41,70 | 41,70 | -1,18% | 107,00 |
| 09.07.2026 | 42,30 | 42,30 | 41,90 | 42,20 | 0,48% | 181,00 |
| 08.07.2026 | 42,00 | 42,00 | 41,60 | 42,00 | 1,20% | 321,00 |
| 07.07.2026 | 41,10 | 41,50 | 40,80 | 41,50 | 1,47% | 67,00 |
| 06.07.2026 | 41,70 | 42,00 | 40,50 | 40,90 | -0,73% | 2.214,00 |
| 03.07.2026 | 40,70 | 41,30 | 40,30 | 41,20 | 2,49% | 604,00 |
| 02.07.2026 | 40,10 | 40,20 | 40,10 | 40,20 | -0,50% | 258,00 |
| 01.07.2026 | 40,30 | 40,60 | 40,10 | 40,40 | -0,25% | 565,00 |
| 30.06.2026 | 40,80 | 41,00 | 40,50 | 40,50 | -0,98% | 419,00 |
| 29.06.2026 | 41,60 | 41,60 | 40,90 | 40,90 | -0,97% | 174,00 |
| 26.06.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -0,24% | 122,00 |
| 25.06.2026 | 40,60 | 41,40 | 40,60 | 41,40 | 1,22% | 103,00 |
| 24.06.2026 | 41,20 | 41,50 | 40,90 | 40,90 | 0,49% | 217,00 |
| 23.06.2026 | 40,50 | 40,70 | 40,50 | 40,70 | 0,49% | 3,00 |
| 22.06.2026 | 40,30 | 40,50 | 40,10 | 40,50 | 1,25% | 286,00 |
| 19.06.2026 | 40,20 | 40,20 | 40,00 | 40,00 | 0,76% | 137,00 |
| 18.06.2026 | 39,80 | 40,30 | 39,70 | 39,70 | -1,73% | 222,00 |
| 17.06.2026 | 40,30 | 40,50 | 40,20 | 40,40 | -0,98% | 309,00 |
| 16.06.2026 | 41,30 | 41,30 | 40,60 | 40,80 | -0,73% | 300,00 |
| 15.06.2026 | 41,40 | 41,60 | 40,60 | 41,10 | -2,61% | 898,00 |
| 12.06.2026 | 42,10 | 42,20 | 42,00 | 42,20 | -0,24% | 52,00 |
| 11.06.2026 | 42,20 | 42,50 | 42,00 | 42,30 | -0,47% | 519,00 |
| 10.06.2026 | 41,50 | 42,50 | 41,50 | 42,50 | 1,92% | 132,00 |
| 09.06.2026 | 41,80 | 41,80 | 41,50 | 41,70 | -0,95% | 158,00 |
| 08.06.2026 | 43,00 | 43,00 | 42,10 | 42,10 | -0,94% | 306,00 |
| 05.06.2026 | 42,40 | 42,50 | 42,10 | 42,50 | -0,23% | 217,00 |
| 04.06.2026 | 41,50 | 42,60 | 41,20 | 42,60 | 0,24% | 182,00 |
| 03.06.2026 | 42,30 | 42,50 | 42,20 | 42,50 | 1,19% | 307,00 |
| 02.06.2026 | 40,60 | 42,00 | 40,60 | 42,00 | 2,19% | 248,00 |
| 01.06.2026 | 38,90 | 41,10 | 38,90 | 41,10 | 2,75% | 9.295,00 |
| 29.05.2026 | 40,50 | 40,50 | 39,80 | 40,00 | -1,72% | 806,00 |
| 28.05.2026 | 41,00 | 41,00 | 40,70 | 40,70 | -0,73% | 650,00 |
| 27.05.2026 | 41,40 | 41,40 | 41,00 | 41,00 | -2,15% | 14,00 |
| 26.05.2026 | 42,20 | 42,50 | 41,90 | 41,90 | -0,48% | 414,00 |
| 25.05.2026 | 42,00 | 42,60 | 41,90 | 42,10 | -1,41% | 389,00 |
| 22.05.2026 | 42,70 | 42,80 | 42,20 | 42,70 | 0,95% | 731,00 |
| 21.05.2026 | 42,30 | 43,20 | 42,30 | 42,30 | -0,47% | 721,00 |
| 20.05.2026 | 42,80 | 43,10 | 42,40 | 42,50 | -0,23% | 756,00 |
| 19.05.2026 | 42,50 | 42,70 | 42,20 | 42,60 | 0,71% | 836,00 |
| 18.05.2026 | 42,20 | 42,30 | 41,70 | 42,30 | 0,48% | 681,00 |
| 15.05.2026 | 41,60 | 42,10 | 41,30 | 42,10 | 1,94% | 1.697,00 |
| 14.05.2026 | 40,40 | 41,30 | 40,20 | 41,30 | 2,48% | 1.021,00 |
| 13.05.2026 | 40,00 | 40,30 | 39,80 | 40,30 | 1,77% | 2.660,00 |
| 12.05.2026 | 39,60 | 39,90 | 39,60 | 39,60 | 1,02% | 219,00 |
| 11.05.2026 | 39,20 | 39,30 | 38,90 | 39,20 | 1,03% | 126,00 |
| 08.05.2026 | 38,50 | 39,20 | 38,20 | 38,80 | 2,92% | 1.780,00 |
| 07.05.2026 | 38,00 | 38,00 | 36,60 | 37,70 | -1,57% | 2.460,00 |
| 06.05.2026 | 39,10 | 39,10 | 38,20 | 38,30 | -3,28% | 554,00 |
| 05.05.2026 | 39,60 | 39,70 | 39,60 | 39,60 | -0,25% | 380,00 |
| 04.05.2026 | 39,70 | 39,90 | 39,40 | 39,70 | 0,51% | 2.114,00 |
| 30.04.2026 | 38,90 | 39,50 | 38,00 | 39,50 | 3,13% | 1.165,00 |
| 29.04.2026 | 38,00 | 38,40 | 38,00 | 38,30 | 1,86% | 753,00 |
| 28.04.2026 | 37,20 | 37,60 | 37,00 | 37,60 | 1,90% | 395,00 |
| 27.04.2026 | 36,70 | 37,30 | 36,70 | 36,90 | 0,54% | 1.169,00 |
| 24.04.2026 | 37,00 | 37,00 | 36,70 | 36,70 | -0,81% | 126,00 |
| 23.04.2026 | 36,80 | 37,00 | 36,40 | 37,00 | 2,78% | 196,00 |
| 22.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 1,00 |
| 21.04.2026 | 36,10 | 36,20 | 35,50 | 36,20 | 0,84% | 1.491,00 |
| 17.04.2026 | 36,20 | 36,20 | 35,60 | 35,90 | -2,97% | 347,00 |
| 16.04.2026 | 36,80 | 37,00 | 36,60 | 37,00 | 0,54% | 62,00 |
| 15.04.2026 | 37,00 | 37,00 | 36,70 | 36,80 | -0,27% | 126,00 |
| 14.04.2026 | 36,90 | 37,20 | 36,90 | 36,90 | -2,64% | 343,00 |
| 13.04.2026 | 38,50 | 38,50 | 37,90 | 37,90 | -0,52% | 419,00 |
| 10.04.2026 | 38,10 | 38,30 | 38,00 | 38,10 | 0,00% | 147,00 |
| 09.04.2026 | 38,30 | 38,80 | 38,10 | 38,10 | 1,06% | 150,00 |
| 08.04.2026 | 37,00 | 38,50 | 37,00 | 37,70 | -2,08% | 1.861,00 |
| 07.04.2026 | 38,70 | 39,10 | 38,00 | 38,50 | 0,00% | 800,00 |
| 02.04.2026 | 38,22 | 38,67 | 38,05 | 38,50 | 2,72% | 465,00 |
| 01.04.2026 | 38,43 | 38,60 | 37,48 | 37,48 | -2,27% | 511,00 |
| 31.03.2026 | 39,40 | 39,40 | 38,35 | 38,35 | -5,03% | 425,00 |
| 30.03.2026 | 39,57 | 40,38 | 39,57 | 40,38 | 1,28% | 1.229,00 |
| 27.03.2026 | 39,99 | 40,13 | 39,76 | 39,87 | 0,20% | 332,00 |
| 26.03.2026 | 39,84 | 39,99 | 39,53 | 39,79 | 0,58% | 293,00 |
| 25.03.2026 | 38,86 | 39,56 | 38,59 | 39,56 | 1,88% | 476,00 |
| 24.03.2026 | 38,99 | 39,44 | 38,83 | 38,83 | -0,21% | 589,00 |
| 23.03.2026 | 39,01 | 39,25 | 37,79 | 38,91 | -0,64% | 202,00 |
| 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 |