Börse:
39,549$
1,59%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
39,413$
Ask:
39,685$
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 39,18 | 39,65 | 39,11 | 39,55 | 1,60% | - |
| 16.05.2022 | 38,33 | 39,26 | 38,26 | 38,93 | 1,99% | 1.161.681,00 |
| 13.05.2022 | 37,70 | 38,53 | 37,66 | 38,17 | 2,58% | 1.171.317,00 |
| 12.05.2022 | 37,17 | 37,33 | 36,63 | 37,21 | -0,80% | 1.218.656,00 |
| 11.05.2022 | 37,68 | 38,21 | 37,37 | 37,51 | 0,75% | 1.370.860,00 |
| 10.05.2022 | 38,07 | 38,21 | 36,57 | 37,23 | -1,51% | 1.423.055,00 |
| 09.05.2022 | 38,95 | 39,15 | 37,68 | 37,80 | -4,01% | 1.966.299,00 |
| 06.05.2022 | 38,65 | 39,43 | 38,00 | 39,38 | 3,14% | 1.062.780,00 |
| 05.05.2022 | 39,31 | 39,34 | 37,89 | 38,18 | -2,30% | 1.137.670,00 |
| 04.05.2022 | 38,55 | 39,31 | 38,28 | 39,08 | 2,68% | 1.197.690,00 |
| 03.05.2022 | 37,64 | 38,39 | 37,59 | 38,06 | 1,25% | 1.038.468,00 |
| 02.05.2022 | 37,50 | 37,72 | 36,99 | 37,59 | -0,69% | 957.910,00 |
| 29.04.2022 | 38,31 | 39,02 | 37,61 | 37,85 | -1,74% | 1.360.682,00 |
| 28.04.2022 | 37,64 | 38,70 | 37,51 | 38,52 | 2,56% | 924.803,00 |
| 27.04.2022 | 37,34 | 37,68 | 36,94 | 37,56 | 0,45% | 1.041.098,00 |
| 26.04.2022 | 37,67 | 37,94 | 37,26 | 37,39 | -0,77% | 965.377,00 |
| 25.04.2022 | 37,76 | 37,96 | 36,66 | 37,68 | -2,18% | 1.449.618,00 |
| 22.04.2022 | 39,15 | 39,36 | 38,23 | 38,52 | -3,29% | 1.084.184,00 |
| 21.04.2022 | 41,02 | 41,21 | 39,70 | 39,83 | -2,47% | 960.763,00 |
| 20.04.2022 | 39,98 | 40,98 | 39,85 | 40,84 | 2,54% | 1.203.529,00 |
| 19.04.2022 | 39,45 | 39,84 | 39,27 | 39,83 | 0,68% | 652.893,00 |
| 18.04.2022 | 39,76 | 39,95 | 39,34 | 39,56 | -0,40% | 913.391,00 |
| 14.04.2022 | 39,72 | 40,08 | 39,56 | 39,72 | 0,05% | 887.291,00 |
| 13.04.2022 | 39,15 | 39,75 | 39,09 | 39,70 | 1,79% | 1.033.167,00 |
| 12.04.2022 | 39,18 | 39,31 | 38,77 | 39,00 | 0,54% | 1.212.131,00 |
| 11.04.2022 | 38,70 | 39,10 | 38,51 | 38,79 | 0,13% | 967.243,00 |
| 08.04.2022 | 38,34 | 38,88 | 38,34 | 38,74 | 1,12% | 781.286,00 |
| 07.04.2022 | 38,28 | 38,47 | 37,82 | 38,31 | 0,45% | 814.083,00 |
| 06.04.2022 | 38,03 | 38,36 | 37,70 | 38,14 | 0,71% | 988.823,00 |
| 05.04.2022 | 38,45 | 38,81 | 37,77 | 37,87 | -0,81% | 643.539,00 |
| 04.04.2022 | 38,18 | 38,39 | 37,97 | 38,18 | 0,37% | 853.880,00 |
| 01.04.2022 | 37,64 | 38,19 | 37,63 | 38,04 | 1,17% | 712.739,00 |
| 31.03.2022 | 37,75 | 38,12 | 37,56 | 37,60 | -0,77% | 693.117,00 |
| 30.03.2022 | 37,62 | 37,94 | 37,57 | 37,89 | 1,45% | 1.010.437,00 |
| 29.03.2022 | 37,24 | 37,51 | 36,81 | 37,35 | -0,45% | 1.084.009,00 |
| 28.03.2022 | 37,41 | 37,56 | 37,10 | 37,52 | -1,39% | 986.849,00 |
| 25.03.2022 | 37,56 | 38,19 | 37,53 | 38,05 | 1,33% | 1.306.705,00 |
| 24.03.2022 | 37,50 | 37,86 | 37,37 | 37,55 | -0,05% | 817.569,00 |
| 23.03.2022 | 37,43 | 37,96 | 37,28 | 37,57 | 1,10% | 1.047.186,00 |
| 22.03.2022 | 37,12 | 37,35 | 36,81 | 37,16 | 0,30% | 1.337.318,00 |
| 21.03.2022 | 36,96 | 37,47 | 36,89 | 37,05 | 1,34% | 1.431.475,00 |
| 18.03.2022 | 36,00 | 36,80 | 36,00 | 36,56 | 0,97% | 2.550.479,00 |
| 17.03.2022 | 36,40 | 36,76 | 36,10 | 36,21 | 0,86% | 1.300.069,00 |
| 16.03.2022 | 35,67 | 36,00 | 35,43 | 35,90 | 0,93% | 1.280.522,00 |
| 15.03.2022 | 34,77 | 35,62 | 34,57 | 35,57 | -0,08% | 1.496.019,00 |
| 14.03.2022 | 36,32 | 36,53 | 35,28 | 35,60 | -3,10% | 1.901.886,00 |
| 11.03.2022 | 36,70 | 37,09 | 36,54 | 36,74 | -0,19% | 979.477,00 |
| 10.03.2022 | 36,27 | 37,12 | 36,27 | 36,81 | 1,80% | 1.613.310,00 |
| 09.03.2022 | 36,07 | 36,68 | 35,68 | 36,16 | -1,18% | 2.007.438,00 |
| 08.03.2022 | 36,91 | 37,34 | 36,50 | 36,59 | -0,38% | 2.540.963,00 |
| 07.03.2022 | 36,44 | 37,06 | 36,29 | 36,73 | 1,21% | 1.539.388,00 |
| 04.03.2022 | 35,76 | 36,43 | 35,56 | 36,29 | 1,00% | 1.251.202,00 |
| 03.03.2022 | 35,79 | 36,32 | 35,77 | 35,93 | 0,22% | 1.301.023,00 |
| 02.03.2022 | 35,19 | 36,09 | 35,05 | 35,85 | 3,73% | 1.914.890,00 |
| 01.03.2022 | 34,32 | 35,37 | 34,18 | 34,56 | 1,77% | 1.793.114,00 |
| 28.02.2022 | 33,34 | 33,99 | 33,26 | 33,96 | 1,71% | 1.982.392,00 |
| 25.02.2022 | 32,45 | 33,74 | 32,45 | 33,39 | 2,20% | 2.175.304,00 |
| 24.02.2022 | 32,37 | 32,78 | 32,18 | 32,67 | -0,55% | 2.015.329,00 |
| 23.02.2022 | 32,72 | 33,03 | 32,60 | 32,85 | 1,17% | 1.148.404,00 |
| 22.02.2022 | 33,37 | 33,59 | 32,07 | 32,47 | -1,90% | 1.630.557,00 |
| 18.02.2022 | 33,21 | 33,38 | 32,97 | 33,10 | -0,57% | 2.372.274,00 |
| 17.02.2022 | 33,61 | 33,75 | 33,24 | 33,29 | -0,89% | 1.180.455,00 |
| 16.02.2022 | 33,44 | 33,86 | 33,42 | 33,59 | 0,99% | 1.182.923,00 |
| 15.02.2022 | 32,82 | 33,35 | 32,71 | 33,26 | 0,21% | 946.259,00 |
| 14.02.2022 | 33,11 | 33,32 | 32,77 | 33,19 | 0,51% | 1.247.017,00 |
| 11.02.2022 | 32,94 | 33,51 | 32,85 | 33,02 | 0,64% | 1.191.186,00 |
| 10.02.2022 | 32,59 | 33,20 | 32,51 | 32,81 | 0,28% | 1.057.748,00 |
| 09.02.2022 | 32,23 | 32,72 | 32,23 | 32,72 | 1,71% | 714.075,00 |
| 08.02.2022 | 32,20 | 32,28 | 31,77 | 32,17 | -0,46% | 882.575,00 |
| 07.02.2022 | 32,14 | 32,48 | 32,11 | 32,32 | 0,37% | 794.500,00 |
| 04.02.2022 | 32,42 | 32,79 | 32,19 | 32,20 | -0,95% | 1.135.033,00 |
| 03.02.2022 | 32,47 | 32,68 | 32,14 | 32,51 | -0,43% | 1.482.112,00 |
| 02.02.2022 | 32,16 | 32,78 | 32,16 | 32,65 | 1,49% | 1.398.510,00 |
| 01.02.2022 | 31,75 | 32,30 | 31,66 | 32,17 | 1,32% | 2.338.398,00 |
| 31.01.2022 | 31,15 | 32,04 | 31,13 | 31,75 | 1,93% | 1.662.331,00 |
| 28.01.2022 | 30,93 | 31,27 | 30,83 | 31,15 | 0,52% | 926.327,00 |
| 27.01.2022 | 31,40 | 31,51 | 30,71 | 30,99 | -0,16% | 1.095.479,00 |
| 26.01.2022 | 31,19 | 31,74 | 30,82 | 31,04 | 0,52% | 1.367.600,00 |
| 25.01.2022 | 30,17 | 31,06 | 29,99 | 30,88 | 1,45% | 1.256.031,00 |
| 24.01.2022 | 30,40 | 30,58 | 29,54 | 30,44 | -1,87% | 1.923.413,00 |
| 21.01.2022 | 31,52 | 31,56 | 30,88 | 31,02 | -2,33% | 1.198.640,00 |
| 20.01.2022 | 32,00 | 32,33 | 31,75 | 31,76 | -1,03% | 1.079.688,00 |
| 19.01.2022 | 32,57 | 32,74 | 31,76 | 32,09 | -1,14% | 967.507,00 |
| 18.01.2022 | 32,56 | 32,86 | 32,23 | 32,46 | 0,74% | 966.082,00 |
| 14.01.2022 | 32,15 | 32,24 | 31,78 | 32,22 | 0,28% | 658.633,00 |
| 13.01.2022 | 32,43 | 32,48 | 32,09 | 32,13 | -0,28% | 550.773,00 |
| 12.01.2022 | 31,87 | 32,26 | 31,83 | 32,22 | 1,87% | 837.372,00 |
| 11.01.2022 | 31,19 | 31,73 | 31,04 | 31,63 | 2,10% | 1.043.248,00 |
| 10.01.2022 | 31,23 | 31,35 | 30,82 | 30,98 | -0,99% | 1.265.101,00 |
| 07.01.2022 | 30,96 | 31,47 | 30,73 | 31,29 | 1,46% | 1.055.553,00 |
| 06.01.2022 | 30,39 | 30,94 | 30,19 | 30,84 | 2,29% | 1.061.574,00 |
| 05.01.2022 | 30,56 | 30,80 | 30,13 | 30,15 | -0,82% | 975.952,00 |
| 04.01.2022 | 30,92 | 30,96 | 30,34 | 30,40 | -1,39% | 977.235,00 |
| 03.01.2022 | 30,42 | 30,86 | 30,37 | 30,83 | 1,65% | 438.300,00 |
| 31.12.2021 | 30,17 | 30,40 | 30,02 | 30,33 | 0,86% | 685.659,00 |
| 30.12.2021 | 30,12 | 30,31 | 30,00 | 30,07 | -0,40% | 597.851,00 |
| 29.12.2021 | 30,21 | 30,41 | 30,10 | 30,19 | -1,11% | 1.103.567,00 |
| 28.12.2021 | 30,71 | 30,87 | 30,46 | 30,53 | -0,23% | 395.392,00 |
| 27.12.2021 | 30,24 | 30,61 | 29,99 | 30,60 | 1,63% | 592.344,00 |
| 23.12.2021 | 30,05 | 30,31 | 29,98 | 30,11 | 0,47% | 888.129,00 |