32,490€
1,06%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,48 | 32,81 | 32,35 | 32,52 | 1,09% | - |
27.03.2024 | 32,17 | 32,45 | 32,06 | 32,17 | 0,02% | - |
26.03.2024 | 32,13 | 32,28 | 32,05 | 32,16 | 0,06% | - |
25.03.2024 | 32,10 | 32,27 | 31,96 | 32,14 | -0,14% | - |
22.03.2024 | 32,27 | 32,42 | 32,02 | 32,19 | 0,34% | - |
21.03.2024 | 32,12 | 32,32 | 32,04 | 32,08 | -0,06% | - |
20.03.2024 | 32,11 | 32,34 | 31,90 | 32,10 | -0,90% | - |
19.03.2024 | 32,16 | 32,39 | 32,04 | 32,39 | 0,67% | - |
18.03.2024 | 32,29 | 32,37 | 31,98 | 32,17 | 0,03% | - |
15.03.2024 | 32,28 | 32,40 | 31,48 | 32,16 | -0,22% | - |
14.03.2024 | 32,87 | 32,94 | 31,71 | 32,23 | -2,58% | - |
13.03.2024 | 32,74 | 33,09 | 32,04 | 33,09 | 3,96% | - |
12.03.2024 | 32,62 | 32,77 | 31,83 | 31,83 | -1,30% | - |
11.03.2024 | 32,42 | 32,72 | 31,85 | 32,25 | -0,59% | 70,00 |
08.03.2024 | 32,55 | 32,64 | 32,31 | 32,44 | -0,11% | - |
07.03.2024 | 32,30 | 32,66 | 32,18 | 32,47 | 0,68% | - |
06.03.2024 | 32,02 | 32,35 | 32,01 | 32,25 | 0,99% | - |
05.03.2024 | 31,84 | 32,10 | 31,65 | 31,94 | 0,16% | - |
04.03.2024 | 32,36 | 32,46 | 31,85 | 31,89 | -1,35% | - |
01.03.2024 | 32,31 | 32,57 | 32,13 | 32,32 | 0,39% | - |
29.02.2024 | 32,13 | 32,58 | 31,96 | 32,20 | 0,44% | - |
28.02.2024 | 32,23 | 32,29 | 31,95 | 32,06 | -0,36% | - |
27.02.2024 | 31,97 | 32,28 | 31,88 | 32,17 | 0,74% | 670,00 |
26.02.2024 | 31,92 | 32,07 | 31,67 | 31,94 | 0,27% | - |
23.02.2024 | 31,79 | 32,12 | 31,74 | 31,85 | 0,11% | - |
22.02.2024 | 31,58 | 31,84 | 31,46 | 31,82 | 0,54% | - |
21.02.2024 | 31,07 | 31,65 | 30,95 | 31,65 | 1,70% | - |
20.02.2024 | 31,34 | 31,52 | 31,09 | 31,12 | -0,72% | 25,00 |
19.02.2024 | 31,44 | 31,50 | 31,30 | 31,34 | -0,90% | - |
16.02.2024 | 31,45 | 31,79 | 31,31 | 31,63 | 0,41% | - |
15.02.2024 | 31,15 | 31,74 | 30,91 | 31,50 | 1,06% | - |
14.02.2024 | 30,92 | 31,28 | 30,92 | 31,17 | 0,53% | - |
13.02.2024 | 31,46 | 31,70 | 30,68 | 31,00 | -1,46% | - |
12.02.2024 | 31,05 | 31,65 | 30,98 | 31,46 | 1,06% | - |
09.02.2024 | 31,23 | 31,41 | 30,94 | 31,13 | -0,59% | - |
08.02.2024 | 31,21 | 31,45 | 31,09 | 31,32 | 0,08% | - |
07.02.2024 | 31,15 | 31,29 | 31,06 | 31,29 | 0,24% | - |
06.02.2024 | 31,20 | 31,48 | 31,08 | 31,22 | 0,03% | - |
05.02.2024 | 31,65 | 31,74 | 31,17 | 31,21 | -1,27% | - |
02.02.2024 | 31,68 | 31,88 | 31,30 | 31,61 | -0,32% | - |
01.02.2024 | 31,89 | 32,17 | 31,60 | 31,71 | -0,50% | - |
31.01.2024 | 32,13 | 32,28 | 31,76 | 31,87 | -0,81% | - |
30.01.2024 | 32,13 | 32,18 | 31,80 | 32,13 | 0,08% | - |
29.01.2024 | 31,99 | 32,13 | 31,86 | 32,10 | 0,45% | 200,00 |
26.01.2024 | 31,76 | 32,00 | 31,63 | 31,96 | 0,35% | - |
25.01.2024 | 31,38 | 31,85 | 31,36 | 31,85 | 1,48% | - |
24.01.2024 | 31,27 | 31,45 | 31,14 | 31,38 | 0,10% | - |
23.01.2024 | 30,93 | 31,38 | 30,90 | 31,35 | 1,08% | 1.600,00 |
22.01.2024 | 30,99 | 31,12 | 30,75 | 31,02 | 0,18% | 450,00 |
19.01.2024 | 30,89 | 31,00 | 30,81 | 30,96 | 0,03% | - |
18.01.2024 | 30,82 | 31,05 | 30,81 | 30,95 | 0,24% | - |
17.01.2024 | 31,17 | 31,17 | 30,73 | 30,88 | -1,25% | - |
16.01.2024 | 31,41 | 31,71 | 31,21 | 31,27 | -0,43% | - |
15.01.2024 | 31,39 | 31,52 | 31,26 | 31,40 | -0,24% | - |
12.01.2024 | 31,35 | 31,83 | 31,26 | 31,48 | 0,58% | - |
11.01.2024 | 31,28 | 31,53 | 31,10 | 31,30 | 0,22% | - |
10.01.2024 | 30,96 | 31,23 | 30,81 | 31,23 | 0,79% | - |
09.01.2024 | 31,25 | 31,74 | 30,87 | 30,98 | -1,21% | - |
08.01.2024 | 31,32 | 31,39 | 30,90 | 31,36 | -0,25% | - |
05.01.2024 | 31,50 | 31,66 | 31,38 | 31,44 | -0,02% | - |
04.01.2024 | 31,52 | 31,80 | 31,31 | 31,45 | -0,30% | - |
03.01.2024 | 31,17 | 31,61 | 31,03 | 31,54 | 0,88% | - |
02.01.2024 | 31,24 | 31,47 | 31,20 | 31,27 | 0,50% | - |
29.12.2023 | 31,05 | 31,22 | 31,00 | 31,11 | 0,00% | - |
28.12.2023 | 31,18 | 31,27 | 30,91 | 31,11 | -0,24% | - |
27.12.2023 | 31,33 | 31,39 | 31,12 | 31,19 | -0,03% | 200,00 |
22.12.2023 | 31,05 | 31,30 | 30,87 | 31,20 | 0,73% | - |
21.12.2023 | 30,80 | 30,99 | 30,51 | 30,97 | 0,55% | - |
20.12.2023 | 30,61 | 31,11 | 30,55 | 30,80 | 0,52% | - |
19.12.2023 | 30,29 | 30,65 | 30,17 | 30,64 | 1,09% | - |
18.12.2023 | 30,33 | 30,76 | 30,14 | 30,31 | -0,26% | - |
15.12.2023 | 30,37 | 30,73 | 30,11 | 30,39 | 0,00% | - |
14.12.2023 | 31,39 | 31,39 | 29,43 | 30,39 | -3,22% | - |
13.12.2023 | 30,87 | 31,40 | 30,79 | 31,40 | 1,70% | - |
12.12.2023 | 31,16 | 31,17 | 30,77 | 30,88 | -1,01% | - |
11.12.2023 | 31,11 | 31,26 | 30,91 | 31,19 | 0,35% | - |
08.12.2023 | 30,94 | 31,14 | 30,85 | 31,08 | 0,55% | - |
07.12.2023 | 30,96 | 31,17 | 30,66 | 30,91 | -0,08% | - |
06.12.2023 | 31,12 | 31,38 | 30,90 | 30,94 | -0,40% | - |
05.12.2023 | 31,19 | 31,37 | 31,06 | 31,06 | -0,74% | - |
04.12.2023 | 31,08 | 31,36 | 30,98 | 31,29 | 0,53% | - |
01.12.2023 | 30,69 | 31,27 | 30,67 | 31,13 | 1,29% | - |
30.11.2023 | 30,20 | 30,73 | 30,19 | 30,73 | 1,75% | 1.000,00 |
29.11.2023 | 30,11 | 30,44 | 30,07 | 30,20 | 0,07% | - |
28.11.2023 | 30,11 | 30,31 | 30,00 | 30,18 | 0,10% | - |
27.11.2023 | 30,06 | 30,25 | 29,88 | 30,15 | -0,08% | - |
24.11.2023 | 30,11 | 30,33 | 29,94 | 30,18 | 0,08% | - |
23.11.2023 | 29,88 | 30,16 | 29,79 | 30,15 | 0,25% | - |
22.11.2023 | 29,81 | 30,18 | 29,50 | 30,08 | 0,65% | - |
21.11.2023 | 29,62 | 29,94 | 29,55 | 29,88 | 0,34% | - |
20.11.2023 | 29,76 | 29,91 | 29,67 | 29,78 | 0,17% | - |
17.11.2023 | 29,28 | 29,86 | 29,27 | 29,73 | 1,26% | - |
16.11.2023 | 29,67 | 29,90 | 29,03 | 29,36 | -1,28% | 825,00 |
15.11.2023 | 29,70 | 29,99 | 29,58 | 29,74 | 0,30% | - |
14.11.2023 | 29,85 | 30,23 | 29,63 | 29,65 | -0,87% | - |
13.11.2023 | 29,60 | 30,02 | 29,54 | 29,91 | 0,37% | - |
10.11.2023 | 29,88 | 30,09 | 29,56 | 29,80 | -0,17% | - |
09.11.2023 | 29,64 | 30,02 | 29,63 | 29,85 | 0,61% | - |
08.11.2023 | 29,76 | 29,91 | 29,54 | 29,67 | 0,00% | - |
07.11.2023 | 29,92 | 30,00 | 29,67 | 29,67 | -1,40% | - |