Börse:
37,198€
0,21%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
37,040€
Ask:
37,355€
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 37,00 | 37,40 | 36,89 | 36,89 | -0,65% | 266,00 |
| 19.05.2022 | 36,97 | 37,49 | 36,97 | 37,13 | -0,62% | 452,00 |
| 18.05.2022 | 37,65 | 37,90 | 37,36 | 37,36 | 0,07% | 225,00 |
| 17.05.2022 | 37,35 | 37,64 | 36,69 | 37,33 | -0,33% | 1.142,00 |
| 16.05.2022 | 36,68 | 37,46 | 36,23 | 37,46 | 2,52% | 869,00 |
| 13.05.2022 | 35,71 | 37,06 | 35,71 | 36,54 | 3,48% | 408,00 |
| 12.05.2022 | 35,72 | 35,82 | 35,31 | 35,31 | -1,59% | 214,00 |
| 11.05.2022 | 35,55 | 36,44 | 35,55 | 35,88 | 3,34% | 609,00 |
| 10.05.2022 | 35,80 | 36,07 | 34,72 | 34,72 | -3,65% | 477,00 |
| 09.05.2022 | 37,43 | 37,43 | 35,75 | 36,03 | -3,07% | 900,00 |
| 06.05.2022 | 36,53 | 37,21 | 36,19 | 37,17 | 1,52% | 698,00 |
| 05.05.2022 | 37,00 | 37,00 | 36,15 | 36,62 | -1,15% | 336,00 |
| 04.05.2022 | 36,14 | 37,04 | 35,87 | 37,04 | 2,33% | 1.113,00 |
| 03.05.2022 | 35,41 | 36,48 | 35,31 | 36,20 | 1,93% | 1.626,00 |
| 02.05.2022 | 36,37 | 36,46 | 35,31 | 35,51 | -0,92% | 2.072,00 |
| 29.04.2022 | 36,82 | 36,82 | 35,84 | 35,84 | -1,81% | 884,00 |
| 28.04.2022 | 35,62 | 36,50 | 35,57 | 36,50 | 2,60% | 1.259,00 |
| 27.04.2022 | 35,13 | 35,58 | 34,89 | 35,58 | 1,15% | 1.573,00 |
| 26.04.2022 | 34,89 | 35,49 | 34,89 | 35,17 | -1,01% | 2.432,00 |
| 25.04.2022 | 35,55 | 35,71 | 34,55 | 35,53 | -1,13% | 1.687,00 |
| 22.04.2022 | 36,37 | 36,58 | 35,29 | 35,94 | -2,77% | 767,00 |
| 21.04.2022 | 37,52 | 37,88 | 36,70 | 36,96 | -1,43% | 1.739,00 |
| 20.04.2022 | 37,00 | 37,68 | 36,90 | 37,50 | 1,41% | 1.636,00 |
| 19.04.2022 | 36,80 | 37,10 | 36,36 | 36,98 | 0,22% | 1.269,00 |
| 14.04.2022 | 35,93 | 36,90 | 35,79 | 36,90 | 0,74% | 568,00 |
| 13.04.2022 | 36,16 | 36,63 | 36,03 | 36,63 | 1,09% | 1.111,00 |
| 12.04.2022 | 36,00 | 36,60 | 35,97 | 36,23 | 1,22% | 2.320,00 |
| 11.04.2022 | 35,15 | 35,80 | 34,77 | 35,80 | 1,50% | 828,00 |
| 08.04.2022 | 35,32 | 35,60 | 35,11 | 35,27 | 1,79% | 1.472,00 |
| 07.04.2022 | 35,27 | 35,27 | 34,65 | 34,65 | -1,51% | 175,00 |
| 06.04.2022 | 35,59 | 35,61 | 34,78 | 35,18 | 0,95% | 1.131,00 |
| 05.04.2022 | 35,22 | 35,22 | 34,75 | 34,85 | -0,64% | 692,00 |
| 04.04.2022 | 34,55 | 35,10 | 34,50 | 35,07 | 1,29% | 2.003,00 |
| 01.04.2022 | 33,37 | 34,63 | 33,37 | 34,63 | 1,57% | 1.989,00 |
| 31.03.2022 | 32,87 | 34,41 | 32,52 | 34,09 | 0,75% | 663,00 |
| 30.03.2022 | 33,63 | 34,31 | 33,62 | 33,84 | 0,58% | 533,00 |
| 29.03.2022 | 34,71 | 34,86 | 33,33 | 33,64 | -1,00% | 872,00 |
| 28.03.2022 | 33,99 | 34,65 | 33,52 | 33,98 | -1,72% | 1.634,00 |
| 25.03.2022 | 34,27 | 34,76 | 34,08 | 34,58 | 1,30% | 474,00 |
| 24.03.2022 | 34,53 | 34,53 | 34,13 | 34,13 | -0,42% | 155,00 |
| 23.03.2022 | 33,98 | 34,58 | 33,98 | 34,28 | 1,35% | 525,00 |
| 22.03.2022 | 34,17 | 34,22 | 32,76 | 33,82 | 0,12% | 1.222,00 |
| 21.03.2022 | 33,65 | 33,85 | 32,98 | 33,78 | 1,69% | 1.516,00 |
| 18.03.2022 | 33,30 | 33,38 | 32,74 | 33,22 | 1,45% | 543,00 |
| 17.03.2022 | 33,66 | 33,78 | 32,75 | 32,75 | 0,29% | 1.127,00 |
| 16.03.2022 | 32,88 | 32,99 | 32,28 | 32,65 | 0,96% | 526,00 |
| 15.03.2022 | 31,25 | 32,60 | 31,01 | 32,34 | -0,66% | 4.811,00 |
| 14.03.2022 | 33,27 | 33,27 | 31,82 | 32,56 | -3,85% | 3.134,00 |
| 11.03.2022 | 33,97 | 33,97 | 33,09 | 33,86 | 0,22% | 1.762,00 |
| 10.03.2022 | 33,00 | 33,79 | 32,85 | 33,79 | 2,91% | 961,00 |
| 09.03.2022 | 33,90 | 33,90 | 31,76 | 32,83 | -2,57% | 4.277,00 |
| 08.03.2022 | 34,73 | 34,73 | 33,39 | 33,70 | -0,13% | 4.281,00 |
| 07.03.2022 | 34,00 | 35,00 | 33,29 | 33,74 | 1,47% | 1.887,00 |
| 04.03.2022 | 32,70 | 33,25 | 32,64 | 33,25 | 1,99% | 7.618,00 |
| 03.03.2022 | 32,89 | 33,18 | 31,90 | 32,60 | 1,01% | 4.973,00 |
| 02.03.2022 | 32,49 | 32,50 | 30,93 | 32,28 | 3,51% | 5.015,00 |
| 01.03.2022 | 30,50 | 31,18 | 30,40 | 31,18 | 3,81% | 4.657,00 |
| 28.02.2022 | 30,50 | 30,50 | 29,80 | 30,04 | 0,74% | 1.542,00 |
| 25.02.2022 | 29,50 | 29,95 | 28,87 | 29,82 | 2,51% | 725,00 |
| 24.02.2022 | 30,69 | 30,71 | 28,70 | 29,09 | 0,19% | 6.085,00 |
| 23.02.2022 | 28,67 | 29,04 | 28,40 | 29,03 | 2,36% | 1.842,00 |
| 22.02.2022 | 29,20 | 29,52 | 28,36 | 28,36 | -1,87% | 3.028,00 |
| 21.02.2022 | 28,96 | 29,08 | 28,59 | 28,90 | -1,03% | 1.718,00 |
| 18.02.2022 | 29,04 | 29,58 | 28,40 | 29,20 | -0,51% | 1.839,00 |
| 17.02.2022 | 29,93 | 30,27 | 29,00 | 29,35 | -0,32% | 3.083,00 |
| 16.02.2022 | 29,50 | 29,70 | 29,23 | 29,45 | 0,77% | 2.486,00 |
| 15.02.2022 | 29,15 | 29,30 | 28,27 | 29,22 | 0,21% | 3.261,00 |
| 14.02.2022 | 29,16 | 29,37 | 28,65 | 29,16 | -0,15% | 2.397,00 |
| 11.02.2022 | 28,78 | 29,32 | 28,64 | 29,21 | 1,94% | 2.801,00 |
| 10.02.2022 | 28,63 | 28,69 | 28,45 | 28,65 | 0,26% | 229,00 |
| 09.02.2022 | 27,98 | 28,59 | 27,98 | 28,58 | 1,82% | 1.055,00 |
| 08.02.2022 | 28,20 | 28,20 | 28,05 | 28,07 | -1,04% | 249,00 |
| 07.02.2022 | 28,05 | 28,36 | 27,77 | 28,36 | -0,14% | 1.965,00 |
| 04.02.2022 | 29,00 | 29,00 | 28,30 | 28,40 | -0,42% | 4.052,00 |
| 03.02.2022 | 28,93 | 28,93 | 28,31 | 28,52 | -1,09% | 839,00 |
| 02.02.2022 | 28,39 | 28,85 | 28,36 | 28,84 | 0,95% | 3.513,00 |
| 01.02.2022 | 28,38 | 28,57 | 27,85 | 28,57 | 0,74% | 1.103,00 |
| 31.01.2022 | 28,00 | 28,40 | 27,90 | 28,36 | 1,63% | 1.193,00 |
| 28.01.2022 | 27,99 | 27,99 | 27,74 | 27,90 | 0,36% | 974,00 |
| 27.01.2022 | 27,82 | 28,17 | 27,70 | 27,80 | 0,58% | 5.975,00 |
| 26.01.2022 | 27,23 | 28,03 | 27,23 | 27,64 | 1,17% | 5.289,00 |
| 25.01.2022 | 26,92 | 27,33 | 26,74 | 27,32 | 3,92% | 2.558,00 |
| 24.01.2022 | 27,27 | 27,50 | 26,22 | 26,29 | -3,56% | 4.328,00 |
| 21.01.2022 | 27,94 | 28,00 | 27,26 | 27,26 | -3,45% | 1.610,00 |
| 20.01.2022 | 28,47 | 28,60 | 28,13 | 28,24 | -0,67% | 1.781,00 |
| 19.01.2022 | 28,60 | 29,01 | 28,01 | 28,43 | -1,06% | 2.272,00 |
| 18.01.2022 | 28,94 | 28,94 | 28,30 | 28,73 | 0,21% | 8.382,00 |
| 17.01.2022 | 28,36 | 28,67 | 28,09 | 28,67 | 2,14% | 2.807,00 |
| 14.01.2022 | 28,36 | 28,47 | 27,79 | 28,07 | -0,50% | 1.274,00 |
| 13.01.2022 | 28,11 | 28,37 | 28,00 | 28,21 | 0,59% | 4.211,00 |
| 12.01.2022 | 27,70 | 28,25 | 27,70 | 28,05 | 0,48% | 998,00 |
| 11.01.2022 | 27,56 | 27,91 | 27,56 | 27,91 | 1,97% | 2.712,00 |
| 10.01.2022 | 27,74 | 27,81 | 27,32 | 27,37 | -0,96% | 2.556,00 |
| 07.01.2022 | 27,49 | 27,90 | 27,33 | 27,64 | 1,28% | 6.421,00 |
| 06.01.2022 | 26,92 | 27,30 | 26,74 | 27,29 | 2,19% | 5.947,00 |
| 05.01.2022 | 26,83 | 27,34 | 26,70 | 26,70 | -1,20% | 1.224,00 |
| 04.01.2022 | 27,51 | 27,91 | 26,99 | 27,03 | -1,01% | 4.733,00 |
| 03.01.2022 | 26,51 | 27,39 | 26,51 | 27,30 | 2,96% | 4.549,00 |
| 30.12.2021 | 26,49 | 26,66 | 26,49 | 26,52 | -0,41% | 340,00 |
| 29.12.2021 | 26,92 | 27,35 | 26,60 | 26,63 | -2,06% | 6.083,00 |