Börse:
37,710€
0,55%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
37,525€
Ask:
37,895€
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 37,78 | 37,90 | 37,46 | 37,72 | 0,57% | - |
| 17.05.2022 | 37,25 | 37,63 | 36,69 | 37,50 | 0,61% | 29,00 |
| 16.05.2022 | 36,47 | 37,60 | 36,35 | 37,28 | 1,61% | 1.000,00 |
| 13.05.2022 | 35,89 | 37,01 | 35,66 | 36,69 | 2,36% | 23,00 |
| 12.05.2022 | 35,58 | 36,17 | 35,33 | 35,84 | 0,56% | 30,00 |
| 11.05.2022 | 35,73 | 36,53 | 35,38 | 35,64 | 0,83% | 200,00 |
| 10.05.2022 | 35,60 | 36,27 | 34,72 | 35,35 | -1,36% | 5,00 |
| 09.05.2022 | 37,28 | 37,31 | 35,67 | 35,83 | -3,99% | 1.015,00 |
| 06.05.2022 | 36,35 | 37,39 | 35,95 | 37,32 | 3,12% | - |
| 05.05.2022 | 36,95 | 37,32 | 35,96 | 36,19 | -1,60% | 2,00 |
| 04.05.2022 | 36,32 | 37,05 | 35,87 | 36,78 | 1,73% | 250,00 |
| 03.05.2022 | 35,64 | 36,46 | 35,31 | 36,16 | 1,03% | - |
| 02.05.2022 | 36,19 | 36,33 | 35,24 | 35,79 | -0,30% | 706,00 |
| 29.04.2022 | 36,62 | 37,05 | 35,59 | 35,89 | -2,24% | 36,00 |
| 28.04.2022 | 35,47 | 36,84 | 35,45 | 36,72 | 3,13% | - |
| 27.04.2022 | 35,09 | 35,66 | 35,03 | 35,60 | 1,49% | 200,00 |
| 26.04.2022 | 35,19 | 35,57 | 34,80 | 35,08 | -0,30% | - |
| 25.04.2022 | 35,37 | 35,78 | 34,24 | 35,18 | -1,45% | 100,00 |
| 22.04.2022 | 36,66 | 36,80 | 35,41 | 35,70 | -2,98% | 142,00 |
| 21.04.2022 | 37,70 | 37,91 | 36,64 | 36,80 | -2,23% | 65,00 |
| 20.04.2022 | 36,95 | 37,76 | 36,57 | 37,63 | 1,95% | 120,00 |
| 19.04.2022 | 36,62 | 37,04 | 36,29 | 36,91 | 0,64% | 330,00 |
| 14.04.2022 | 36,16 | 37,03 | 35,85 | 36,68 | 0,64% | 227,00 |
| 13.04.2022 | 36,03 | 36,61 | 35,96 | 36,44 | 1,23% | 15,00 |
| 12.04.2022 | 35,98 | 36,75 | 35,62 | 36,00 | 1,00% | 528,00 |
| 11.04.2022 | 35,32 | 35,80 | 34,78 | 35,65 | 0,15% | - |
| 08.04.2022 | 35,15 | 35,75 | 35,12 | 35,59 | 0,99% | 1.260,00 |
| 07.04.2022 | 35,03 | 35,27 | 34,69 | 35,24 | 0,86% | 195,00 |
| 06.04.2022 | 34,70 | 35,84 | 34,51 | 34,94 | 0,70% | 1.430,00 |
| 05.04.2022 | 35,18 | 35,40 | 34,61 | 34,70 | -0,34% | 450,00 |
| 04.04.2022 | 34,58 | 35,10 | 33,98 | 34,82 | 1,27% | 300,00 |
| 01.04.2022 | 33,34 | 34,77 | 33,09 | 34,38 | 1,08% | 160,00 |
| 31.03.2022 | 32,69 | 34,39 | 32,58 | 34,01 | 0,23% | 1.000,00 |
| 30.03.2022 | 33,70 | 34,33 | 33,45 | 33,94 | 0,76% | - |
| 29.03.2022 | 34,86 | 34,87 | 32,99 | 33,68 | -1,40% | 600,00 |
| 28.03.2022 | 33,80 | 34,65 | 33,38 | 34,16 | -1,86% | - |
| 25.03.2022 | 34,41 | 34,83 | 33,46 | 34,81 | 1,96% | 50,00 |
| 24.03.2022 | 33,88 | 34,65 | 33,87 | 34,14 | -0,78% | 250,00 |
| 23.03.2022 | 33,85 | 34,83 | 33,83 | 34,41 | 2,16% | - |
| 22.03.2022 | 34,29 | 34,36 | 32,61 | 33,68 | -1,13% | 2.000,00 |
| 21.03.2022 | 33,83 | 34,20 | 33,02 | 34,07 | 2,44% | 509,00 |
| 18.03.2022 | 33,63 | 33,63 | 32,70 | 33,25 | 2,25% | - |
| 17.03.2022 | 33,03 | 33,83 | 32,50 | 32,52 | 0,15% | - |
| 16.03.2022 | 33,03 | 33,42 | 31,83 | 32,47 | 0,03% | 500,00 |
| 15.03.2022 | 31,13 | 32,55 | 30,91 | 32,46 | 0,10% | 41,00 |
| 14.03.2022 | 33,15 | 33,33 | 31,77 | 32,43 | -3,72% | 140,00 |
| 11.03.2022 | 33,73 | 34,70 | 33,00 | 33,68 | 0,45% | 75,00 |
| 10.03.2022 | 32,71 | 33,96 | 32,66 | 33,53 | 2,55% | 40,00 |
| 09.03.2022 | 33,82 | 33,86 | 31,67 | 32,70 | -2,61% | - |
| 08.03.2022 | 34,64 | 34,76 | 33,38 | 33,57 | -0,68% | 500,00 |
| 07.03.2022 | 34,47 | 34,52 | 33,17 | 33,80 | 1,94% | 639,00 |
| 04.03.2022 | 32,84 | 33,36 | 32,43 | 33,16 | 2,16% | 109,00 |
| 03.03.2022 | 33,04 | 33,20 | 32,00 | 32,46 | 0,78% | 1.068,00 |
| 02.03.2022 | 31,27 | 32,42 | 30,61 | 32,21 | 3,71% | 104,00 |
| 01.03.2022 | 30,40 | 31,70 | 30,35 | 31,05 | 2,45% | 196,00 |
| 28.02.2022 | 30,73 | 30,73 | 29,66 | 30,31 | 2,29% | 50,00 |
| 25.02.2022 | 29,57 | 30,01 | 28,78 | 29,63 | 1,66% | 400,00 |
| 24.02.2022 | 30,52 | 30,81 | 28,70 | 29,15 | 0,38% | 1.720,00 |
| 23.02.2022 | 28,75 | 29,20 | 28,33 | 29,04 | 1,24% | - |
| 22.02.2022 | 29,07 | 29,60 | 28,31 | 28,68 | -0,47% | - |
| 21.02.2022 | 29,15 | 29,15 | 28,63 | 28,82 | -1,45% | 766,00 |
| 18.02.2022 | 29,14 | 29,43 | 28,33 | 29,24 | -0,26% | 660,00 |
| 17.02.2022 | 30,08 | 30,24 | 29,05 | 29,32 | -0,71% | 3,00 |
| 16.02.2022 | 29,38 | 29,78 | 29,07 | 29,53 | 0,91% | 500,00 |
| 15.02.2022 | 29,31 | 29,36 | 28,15 | 29,26 | -0,46% | 170,00 |
| 14.02.2022 | 29,31 | 29,47 | 28,58 | 29,40 | 0,96% | - |
| 11.02.2022 | 28,57 | 29,39 | 28,55 | 29,12 | 1,44% | - |
| 10.02.2022 | 28,46 | 28,99 | 28,42 | 28,71 | 0,31% | 190,00 |
| 09.02.2022 | 28,03 | 28,63 | 27,87 | 28,62 | 1,50% | - |
| 08.02.2022 | 28,29 | 28,42 | 27,58 | 28,20 | -0,15% | - |
| 07.02.2022 | 28,18 | 28,51 | 27,77 | 28,24 | 0,44% | - |
| 04.02.2022 | 28,64 | 29,00 | 28,10 | 28,12 | -1,13% | 5.201,00 |
| 03.02.2022 | 28,74 | 28,84 | 28,25 | 28,44 | -1,52% | - |
| 02.02.2022 | 28,53 | 28,93 | 28,26 | 28,88 | 1,12% | 5.976,00 |
| 01.02.2022 | 28,24 | 28,68 | 27,77 | 28,56 | 1,03% | 950,00 |
| 31.01.2022 | 27,95 | 28,52 | 27,81 | 28,27 | 1,18% | - |
| 28.01.2022 | 27,85 | 28,13 | 27,61 | 27,94 | 0,37% | 64,00 |
| 27.01.2022 | 27,58 | 28,25 | 27,56 | 27,84 | 0,76% | 2.540,00 |
| 26.01.2022 | 27,36 | 28,14 | 27,23 | 27,63 | 1,15% | 255,00 |
| 25.01.2022 | 26,96 | 27,48 | 26,60 | 27,31 | 1,56% | 1.251,00 |
| 24.01.2022 | 27,43 | 27,48 | 26,11 | 26,89 | -1,98% | 1.400,00 |
| 21.01.2022 | 27,82 | 28,11 | 27,22 | 27,43 | -2,38% | 3.912,00 |
| 20.01.2022 | 28,37 | 28,55 | 28,09 | 28,10 | -0,70% | 1.030,00 |
| 19.01.2022 | 28,67 | 28,95 | 28,00 | 28,30 | -1,21% | - |
| 18.01.2022 | 28,91 | 28,99 | 28,24 | 28,65 | -0,25% | 1.100,00 |
| 17.01.2022 | 28,20 | 28,80 | 28,08 | 28,72 | 1,79% | 1.926,00 |
| 14.01.2022 | 28,18 | 28,46 | 27,66 | 28,21 | 0,57% | 50,00 |
| 13.01.2022 | 28,04 | 28,31 | 27,92 | 28,05 | -0,27% | 50,00 |
| 12.01.2022 | 27,78 | 28,26 | 27,74 | 28,13 | 1,16% | 200,00 |
| 11.01.2022 | 27,36 | 27,93 | 27,25 | 27,81 | 1,67% | - |
| 10.01.2022 | 27,55 | 27,78 | 27,22 | 27,35 | -0,62% | 253,00 |
| 07.01.2022 | 27,62 | 27,75 | 27,13 | 27,52 | 0,72% | 65,00 |
| 06.01.2022 | 26,64 | 27,45 | 26,64 | 27,32 | 2,48% | 50,00 |
| 05.01.2022 | 26,89 | 27,27 | 26,65 | 26,66 | -0,89% | 244,00 |
| 04.01.2022 | 27,35 | 28,02 | 26,89 | 26,90 | -1,41% | 695,00 |
| 03.01.2022 | 26,74 | 27,31 | 26,48 | 27,29 | 3,06% | 215,00 |
| 30.12.2021 | 26,56 | 26,67 | 26,38 | 26,48 | -0,47% | - |
| 29.12.2021 | 27,02 | 27,26 | 26,53 | 26,60 | -1,37% | - |
| 28.12.2021 | 27,08 | 27,30 | 26,91 | 26,97 | -0,08% | 577,00 |
| 27.12.2021 | 26,51 | 27,01 | 26,39 | 26,99 | 1,63% | 400,00 |