34,135€
0,49%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 34,29 | 34,59 | 34,00 | 34,15 | 0,53% | 175,00 |
| 09.05.2024 | 33,81 | 34,14 | 33,81 | 33,97 | 0,10% | 332,00 |
| 08.05.2024 | 33,43 | 34,01 | 33,19 | 33,94 | 1,33% | 581,00 |
| 07.05.2024 | 33,35 | 33,53 | 33,10 | 33,49 | 0,51% | 31,00 |
| 06.05.2024 | 33,09 | 33,50 | 32,71 | 33,32 | 1,00% | 536,00 |
| 03.05.2024 | 33,01 | 33,22 | 32,71 | 32,99 | 0,03% | 221,00 |
| 02.05.2024 | 32,40 | 33,26 | 32,26 | 32,98 | -0,06% | 286,00 |
| 30.04.2024 | 33,64 | 33,79 | 32,94 | 33,00 | -1,96% | 5,00 |
| 29.04.2024 | 33,30 | 33,70 | 33,13 | 33,66 | 0,57% | 498,00 |
| 26.04.2024 | 33,17 | 33,49 | 33,16 | 33,47 | 0,57% | 990,00 |
| 25.04.2024 | 32,99 | 33,33 | 32,86 | 33,28 | 0,27% | 197,00 |
| 24.04.2024 | 33,16 | 33,22 | 32,95 | 33,19 | 0,15% | 74,00 |
| 23.04.2024 | 32,95 | 33,20 | 32,66 | 33,14 | 0,64% | 9,00 |
| 22.04.2024 | 32,53 | 33,12 | 32,31 | 32,93 | 0,61% | 262,00 |
| 19.04.2024 | 32,55 | 32,89 | 31,75 | 32,73 | 1,66% | 991,00 |
| 18.04.2024 | 31,98 | 32,42 | 31,72 | 32,20 | 0,56% | 8,00 |
| 17.04.2024 | 32,15 | 32,24 | 31,76 | 32,02 | -0,59% | 250,00 |
| 16.04.2024 | 32,55 | 32,55 | 31,97 | 32,21 | -0,91% | 352,00 |
| 15.04.2024 | 32,54 | 32,91 | 32,33 | 32,50 | -0,49% | 261,00 |
| 12.04.2024 | 32,79 | 33,23 | 32,48 | 32,66 | -0,11% | 265,00 |
| 11.04.2024 | 32,73 | 32,94 | 32,31 | 32,70 | -0,15% | 61,00 |
| 10.04.2024 | 32,71 | 32,79 | 32,00 | 32,75 | 0,11% | 3.151,00 |
| 09.04.2024 | 33,04 | 33,19 | 32,66 | 32,71 | -1,12% | 139,00 |
| 08.04.2024 | 32,80 | 33,15 | 32,80 | 33,08 | 0,00% | 659,00 |
| 05.04.2024 | 33,04 | 33,15 | 32,84 | 33,08 | 0,27% | 1.027,00 |
| 04.04.2024 | 32,82 | 33,07 | 32,59 | 32,99 | 0,50% | 763,00 |
| 03.04.2024 | 32,83 | 33,03 | 32,69 | 32,83 | -0,06% | 179,00 |
| 02.04.2024 | 33,03 | 33,17 | 32,60 | 32,85 | 0,44% | 461,00 |
| 28.03.2024 | 32,44 | 32,80 | 32,42 | 32,70 | 0,88% | 692,00 |
| 27.03.2024 | 32,13 | 32,47 | 32,05 | 32,42 | 0,75% | 5,00 |
| 26.03.2024 | 32,07 | 32,28 | 32,00 | 32,18 | 0,16% | 883,00 |
| 25.03.2024 | 32,15 | 32,27 | 31,99 | 32,13 | -0,09% | 421,00 |
| 22.03.2024 | 32,21 | 32,40 | 31,95 | 32,16 | -0,11% | 226,00 |
| 21.03.2024 | 32,07 | 32,34 | 31,95 | 32,19 | 0,36% | - |
| 20.03.2024 | 32,21 | 32,36 | 32,01 | 32,08 | -0,47% | 12,00 |
| 19.03.2024 | 32,11 | 32,37 | 32,04 | 32,23 | 0,31% | 1.080,00 |
| 18.03.2024 | 32,14 | 32,34 | 31,96 | 32,13 | -0,09% | 52,00 |
| 15.03.2024 | 32,23 | 32,50 | 32,00 | 32,16 | -0,03% | 1.123,00 |
| 14.03.2024 | 32,44 | 32,67 | 31,98 | 32,17 | -2,01% | 167,00 |
| 13.03.2024 | 32,69 | 33,05 | 32,57 | 32,83 | 0,47% | 2.680,00 |
| 12.03.2024 | 32,67 | 32,95 | 32,55 | 32,67 | -0,09% | 590,00 |
| 11.03.2024 | 32,38 | 32,73 | 32,30 | 32,70 | 0,79% | 162,00 |
| 08.03.2024 | 32,46 | 32,62 | 32,17 | 32,45 | -0,08% | 204,00 |
| 07.03.2024 | 32,28 | 32,66 | 31,98 | 32,47 | 0,64% | 102,00 |
| 06.03.2024 | 31,98 | 32,35 | 31,97 | 32,27 | 1,06% | 674,00 |
| 05.03.2024 | 31,81 | 32,12 | 31,56 | 31,93 | 0,13% | 104,00 |
| 04.03.2024 | 32,33 | 32,43 | 31,84 | 31,89 | -1,32% | 245,00 |
| 01.03.2024 | 32,26 | 32,58 | 32,18 | 32,31 | 0,36% | 296,00 |
| 29.02.2024 | 32,08 | 32,58 | 31,85 | 32,20 | 0,41% | 357,00 |
| 28.02.2024 | 32,18 | 32,29 | 31,95 | 32,07 | -0,28% | 140,00 |
| 27.02.2024 | 31,92 | 32,29 | 31,78 | 32,16 | 0,85% | 155,00 |
| 26.02.2024 | 31,99 | 32,04 | 31,67 | 31,89 | -0,42% | 109,00 |
| 23.02.2024 | 31,80 | 32,14 | 31,54 | 32,02 | 0,80% | 436,00 |
| 22.02.2024 | 31,62 | 31,82 | 31,46 | 31,77 | 0,35% | 85,00 |
| 21.02.2024 | 31,13 | 31,66 | 30,97 | 31,66 | 1,74% | 732,00 |
| 20.02.2024 | 31,27 | 31,52 | 31,09 | 31,12 | -0,80% | 678,00 |
| 19.02.2024 | 31,12 | 31,59 | 31,12 | 31,37 | -0,70% | 132,00 |
| 16.02.2024 | 31,66 | 31,87 | 31,29 | 31,59 | 0,22% | 196,00 |
| 15.02.2024 | 31,17 | 31,74 | 31,03 | 31,52 | 1,06% | 210,00 |
| 14.02.2024 | 30,96 | 31,28 | 30,96 | 31,19 | 0,63% | 508,00 |
| 13.02.2024 | 31,53 | 31,82 | 30,68 | 30,99 | -1,48% | 550,00 |
| 12.02.2024 | 31,11 | 31,65 | 30,92 | 31,46 | 1,09% | 400,00 |
| 09.02.2024 | 31,28 | 31,46 | 30,94 | 31,12 | -0,64% | 110,00 |
| 08.02.2024 | 31,29 | 31,57 | 31,09 | 31,32 | 0,11% | 1.026,00 |
| 07.02.2024 | 31,21 | 31,41 | 30,97 | 31,28 | 0,21% | 295,00 |
| 06.02.2024 | 31,03 | 31,47 | 30,99 | 31,22 | -0,10% | 1.996,00 |
| 05.02.2024 | 31,72 | 31,87 | 31,12 | 31,25 | -1,26% | 63,00 |
| 02.02.2024 | 31,77 | 31,87 | 31,30 | 31,65 | -0,19% | 145,00 |
| 01.02.2024 | 31,93 | 32,18 | 31,60 | 31,71 | -0,66% | 199,00 |
| 31.01.2024 | 32,16 | 32,17 | 31,64 | 31,92 | -0,65% | 5.036,00 |
| 30.01.2024 | 32,03 | 32,18 | 31,74 | 32,13 | 0,31% | 1.368,00 |
| 29.01.2024 | 31,85 | 32,19 | 31,84 | 32,03 | 0,22% | 445,00 |
| 26.01.2024 | 31,77 | 32,01 | 31,57 | 31,96 | 0,41% | 115,00 |
| 25.01.2024 | 31,41 | 31,85 | 31,26 | 31,83 | 1,22% | 1.994,00 |
| 24.01.2024 | 31,31 | 31,45 | 30,97 | 31,44 | 0,26% | 275,00 |
| 23.01.2024 | 30,99 | 31,38 | 30,80 | 31,36 | 1,08% | 107,00 |
| 22.01.2024 | 30,77 | 31,08 | 30,74 | 31,03 | 0,13% | 187,00 |
| 19.01.2024 | 30,99 | 31,06 | 30,81 | 30,99 | 0,10% | 142,00 |
| 18.01.2024 | 30,91 | 31,08 | 30,76 | 30,96 | 0,26% | 174,00 |
| 17.01.2024 | 31,29 | 31,29 | 30,73 | 30,88 | -1,20% | 545,00 |
| 16.01.2024 | 31,52 | 31,86 | 31,21 | 31,25 | -0,49% | 52,00 |
| 15.01.2024 | 31,42 | 31,54 | 31,14 | 31,41 | -0,24% | 62,00 |
| 12.01.2024 | 31,53 | 31,93 | 31,32 | 31,48 | 0,56% | 717,00 |
| 11.01.2024 | 31,34 | 31,61 | 31,10 | 31,31 | 0,06% | 315,00 |
| 10.01.2024 | 31,22 | 31,29 | 30,82 | 31,29 | 0,98% | 1.201,00 |
| 09.01.2024 | 31,29 | 31,61 | 30,87 | 30,98 | -1,13% | 1.116,00 |
| 08.01.2024 | 31,02 | 31,43 | 30,74 | 31,34 | -0,27% | 265,00 |
| 05.01.2024 | 31,59 | 31,84 | 31,38 | 31,42 | -0,16% | 235,00 |
| 04.01.2024 | 31,57 | 31,81 | 31,29 | 31,47 | -0,25% | 550,00 |
| 03.01.2024 | 31,24 | 31,61 | 31,04 | 31,55 | 0,85% | 533,00 |
| 02.01.2024 | 31,10 | 31,66 | 31,10 | 31,29 | 0,37% | 234,00 |
| 29.12.2023 | 31,09 | 31,25 | 30,99 | 31,17 | 0,14% | 81,00 |
| 28.12.2023 | 31,24 | 31,29 | 30,82 | 31,13 | -0,11% | 251,00 |
| 27.12.2023 | 31,53 | 31,53 | 31,05 | 31,16 | -0,08% | 401,00 |
| 22.12.2023 | 31,15 | 31,31 | 30,82 | 31,19 | 0,55% | 86,00 |
| 21.12.2023 | 30,83 | 31,02 | 30,16 | 31,02 | 0,68% | 199,00 |
| 20.12.2023 | 30,65 | 31,12 | 30,54 | 30,81 | 0,64% | 258,00 |
| 19.12.2023 | 30,31 | 30,65 | 30,15 | 30,61 | 0,76% | 200,00 |
| 18.12.2023 | 30,43 | 30,75 | 30,11 | 30,38 | 0,00% | 166,00 |
| 15.12.2023 | 30,43 | 30,78 | 30,11 | 30,38 | -0,07% | 158,00 |