34,864$
1,67%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 34,19 | 35,02 | 34,19 | 34,86 | 1,66% | - |
| 18.04.2024 | 34,17 | 34,54 | 34,17 | 34,29 | 0,44% | 881.633,00 |
| 17.04.2024 | 34,25 | 34,33 | 33,83 | 34,14 | -0,18% | 735.527,00 |
| 16.04.2024 | 34,32 | 34,42 | 33,97 | 34,20 | -0,84% | 1.023.314,00 |
| 15.04.2024 | 34,87 | 35,02 | 34,37 | 34,49 | -0,63% | 1.038.989,00 |
| 12.04.2024 | 35,10 | 35,34 | 34,55 | 34,71 | -1,11% | 1.139.807,00 |
| 11.04.2024 | 35,23 | 35,28 | 34,60 | 35,10 | -0,23% | 1.355.900,00 |
| 10.04.2024 | 35,17 | 35,26 | 34,76 | 35,18 | -0,93% | 1.148.159,00 |
| 09.04.2024 | 36,00 | 36,14 | 35,44 | 35,51 | -1,06% | 1.014.082,00 |
| 08.04.2024 | 35,89 | 35,99 | 35,74 | 35,89 | 0,14% | 825.618,00 |
| 05.04.2024 | 35,64 | 35,87 | 35,51 | 35,84 | 0,36% | 1.587.235,00 |
| 04.04.2024 | 35,82 | 35,92 | 35,52 | 35,71 | 0,42% | 1.950.103,00 |
| 03.04.2024 | 35,39 | 35,73 | 35,38 | 35,56 | 0,59% | 868.306,00 |
| 02.04.2024 | 35,45 | 35,45 | 35,10 | 35,35 | -0,25% | 929.375,00 |
| 01.04.2024 | 35,44 | 35,45 | 35,07 | 35,44 | 0,28% | 3.085.581,00 |
| 28.03.2024 | 35,17 | 35,40 | 35,03 | 35,34 | 0,71% | 1.077.535,00 |
| 27.03.2024 | 34,86 | 35,15 | 34,68 | 35,09 | 0,78% | 612.862,00 |
| 26.03.2024 | 34,91 | 34,98 | 34,78 | 34,82 | -0,06% | 738.171,00 |
| 25.03.2024 | 34,75 | 34,97 | 34,72 | 34,84 | 0,26% | 1.126.823,00 |
| 22.03.2024 | 34,96 | 34,96 | 34,60 | 34,75 | -0,54% | 881.093,00 |
| 21.03.2024 | 35,11 | 35,24 | 34,88 | 34,94 | -0,20% | 766.466,00 |
| 20.03.2024 | 34,88 | 35,15 | 34,76 | 35,01 | -0,03% | 840.520,00 |
| 19.03.2024 | 34,88 | 35,17 | 34,76 | 35,02 | 0,29% | 942.617,00 |
| 18.03.2024 | 35,03 | 35,11 | 34,77 | 34,92 | -0,20% | 802.832,00 |
| 15.03.2024 | 34,95 | 35,13 | 34,86 | 34,99 | -0,23% | 841.369,00 |
| 14.03.2024 | 35,44 | 35,53 | 34,80 | 35,07 | -2,39% | 987.561,00 |
| 13.03.2024 | 35,87 | 36,17 | 35,87 | 35,93 | 0,67% | 749.455,00 |
| 12.03.2024 | 35,70 | 35,76 | 35,53 | 35,69 | -0,06% | 856.085,00 |
| 11.03.2024 | 35,45 | 35,77 | 35,30 | 35,71 | 0,65% | 727.006,00 |
| 08.03.2024 | 35,68 | 35,68 | 35,38 | 35,48 | -0,17% | 901.926,00 |
| 07.03.2024 | 35,38 | 35,74 | 35,28 | 35,54 | 1,05% | 1.097.396,00 |
| 06.03.2024 | 35,03 | 35,28 | 34,89 | 35,17 | 1,44% | 813.361,00 |
| 05.03.2024 | 34,62 | 34,91 | 34,39 | 34,67 | 0,14% | 1.911.608,00 |
| 04.03.2024 | 35,00 | 35,04 | 34,57 | 34,62 | -1,17% | 1.277.446,00 |
| 01.03.2024 | 34,86 | 35,28 | 34,83 | 35,03 | 0,63% | 2.235.260,00 |
| 29.02.2024 | 34,79 | 35,17 | 34,79 | 34,81 | 0,17% | 2.085.384,00 |
| 28.02.2024 | 34,80 | 34,83 | 34,61 | 34,75 | -0,43% | 800.284,00 |
| 27.02.2024 | 34,80 | 35,01 | 34,66 | 34,90 | 0,78% | 1.260.351,00 |
| 26.02.2024 | 34,50 | 34,71 | 34,35 | 34,63 | -0,17% | 828.490,00 |
| 23.02.2024 | 34,50 | 34,80 | 34,38 | 34,69 | 0,76% | 1.458.542,00 |
| 22.02.2024 | 34,08 | 34,50 | 34,05 | 34,43 | 0,58% | 1.155.141,00 |
| 21.02.2024 | 33,63 | 34,26 | 33,60 | 34,23 | 1,72% | 856.440,00 |
| 20.02.2024 | 33,98 | 34,14 | 33,60 | 33,65 | -1,12% | 1.308.660,00 |
| 16.02.2024 | 33,76 | 34,27 | 33,76 | 34,03 | 0,32% | 1.037.144,00 |
| 15.02.2024 | 33,36 | 34,19 | 33,36 | 33,92 | 1,28% | 1.166.443,00 |
| 14.02.2024 | 33,41 | 33,53 | 33,28 | 33,49 | 0,87% | 706.681,00 |
| 13.02.2024 | 33,71 | 33,80 | 32,81 | 33,20 | -2,06% | 785.823,00 |
| 12.02.2024 | 33,64 | 34,13 | 33,55 | 33,90 | 0,98% | 769.587,00 |
| 09.02.2024 | 33,82 | 33,89 | 33,35 | 33,57 | -0,53% | 611.858,00 |
| 08.02.2024 | 33,72 | 33,77 | 33,45 | 33,75 | 0,09% | 791.697,00 |
| 07.02.2024 | 33,61 | 33,72 | 33,44 | 33,72 | 0,39% | 699.557,00 |
| 06.02.2024 | 33,68 | 33,84 | 33,51 | 33,59 | 0,21% | 747.283,00 |
| 05.02.2024 | 33,92 | 33,99 | 33,45 | 33,52 | -1,82% | 1.560.590,00 |
| 02.02.2024 | 34,39 | 34,41 | 33,81 | 34,14 | -0,99% | 1.232.524,00 |
| 01.02.2024 | 34,51 | 34,85 | 34,34 | 34,48 | 0,15% | 1.584.750,00 |
| 31.01.2024 | 34,88 | 34,98 | 34,29 | 34,43 | -1,15% | 1.306.301,00 |
| 30.01.2024 | 34,60 | 34,90 | 34,46 | 34,83 | 0,23% | 574.968,00 |
| 29.01.2024 | 34,76 | 34,77 | 34,42 | 34,75 | 0,20% | 569.071,00 |
| 26.01.2024 | 34,56 | 34,75 | 34,40 | 34,68 | 0,52% | 672.120,00 |
| 25.01.2024 | 34,43 | 34,53 | 34,21 | 34,50 | 0,91% | 626.010,00 |
| 24.01.2024 | 34,25 | 34,38 | 34,02 | 34,19 | 0,59% | 814.661,00 |
| 23.01.2024 | 33,77 | 34,04 | 33,72 | 33,99 | 0,68% | 751.274,00 |
| 22.01.2024 | 33,75 | 33,78 | 33,51 | 33,76 | 0,00% | 1.110.042,00 |
| 19.01.2024 | 33,65 | 33,78 | 33,50 | 33,76 | 0,36% | 715.610,00 |
| 18.01.2024 | 33,62 | 33,72 | 33,44 | 33,64 | 0,15% | 752.217,00 |
| 17.01.2024 | 33,68 | 33,68 | 33,38 | 33,59 | -1,15% | 1.256.552,00 |
| 16.01.2024 | 34,27 | 34,37 | 33,92 | 33,98 | -1,42% | 781.309,00 |
| 12.01.2024 | 34,60 | 34,80 | 34,40 | 34,47 | 0,47% | 754.774,00 |
| 11.01.2024 | 34,35 | 34,56 | 34,02 | 34,31 | 0,09% | 1.466.306,00 |
| 10.01.2024 | 33,88 | 34,32 | 33,88 | 34,28 | 1,27% | 823.786,00 |
| 09.01.2024 | 34,27 | 34,30 | 33,73 | 33,85 | -1,51% | 1.102.188,00 |
| 08.01.2024 | 34,26 | 34,41 | 33,99 | 34,37 | -0,03% | 790.538,00 |
| 05.01.2024 | 34,50 | 34,66 | 34,33 | 34,38 | -0,15% | 1.329.923,00 |
| 04.01.2024 | 34,65 | 34,80 | 34,37 | 34,43 | 0,00% | 1.770.633,00 |
| 03.01.2024 | 34,25 | 34,53 | 34,11 | 34,43 | 0,55% | 951.645,00 |
| 02.01.2024 | 34,25 | 34,48 | 34,20 | 34,24 | -0,52% | 849.723,00 |
| 29.12.2023 | 34,42 | 34,53 | 34,24 | 34,42 | 0,00% | 955.782,00 |
| 28.12.2023 | 34,61 | 34,72 | 34,37 | 34,42 | -0,58% | 1.276.547,00 |
| 27.12.2023 | 34,45 | 34,77 | 34,40 | 34,62 | 0,03% | 1.359.548,00 |
| 26.12.2023 | 34,60 | 34,70 | 34,44 | 34,61 | 0,79% | 511.356,00 |
| 22.12.2023 | 34,29 | 34,52 | 34,22 | 34,34 | 0,64% | 941.538,00 |
| 21.12.2023 | 33,85 | 34,13 | 33,74 | 34,12 | 1,40% | 1.644.817,00 |
| 20.12.2023 | 33,62 | 34,11 | 33,48 | 33,65 | 0,03% | 2.249.200,00 |
| 19.12.2023 | 33,26 | 33,65 | 33,11 | 33,64 | 1,39% | 2.227.469,00 |
| 18.12.2023 | 33,32 | 33,64 | 32,92 | 33,18 | 0,27% | 1.059.479,00 |
| 15.12.2023 | 33,28 | 33,37 | 32,80 | 33,09 | -0,99% | 1.877.155,00 |
| 14.12.2023 | 32,39 | 33,81 | 32,39 | 33,42 | -2,25% | 4.110.951,00 |
| 13.12.2023 | 33,41 | 34,23 | 33,22 | 34,19 | 2,55% | 1.175.227,00 |
| 12.12.2023 | 33,34 | 33,41 | 33,14 | 33,34 | -0,66% | 1.339.973,00 |
| 11.12.2023 | 33,46 | 33,63 | 33,22 | 33,56 | 0,33% | 1.084.528,00 |
| 08.12.2023 | 33,41 | 33,50 | 33,27 | 33,45 | 0,66% | 879.138,00 |
| 07.12.2023 | 33,39 | 33,51 | 33,14 | 33,23 | -0,24% | 1.673.178,00 |
| 06.12.2023 | 33,73 | 33,88 | 33,26 | 33,31 | -0,89% | 671.090,00 |
| 05.12.2023 | 33,82 | 33,87 | 33,61 | 33,61 | -0,86% | 1.074.043,00 |
| 04.12.2023 | 33,64 | 33,94 | 33,52 | 33,90 | 0,18% | 1.105.721,00 |
| 01.12.2023 | 33,52 | 34,02 | 33,40 | 33,84 | 1,23% | 686.138,00 |
| 30.11.2023 | 33,28 | 33,49 | 33,16 | 33,43 | 0,91% | 885.734,00 |
| 29.11.2023 | 33,23 | 33,33 | 32,96 | 33,13 | -0,06% | 1.143.094,00 |
| 28.11.2023 | 33,10 | 33,29 | 32,96 | 33,15 | 0,42% | 1.402.389,00 |
| 27.11.2023 | 32,90 | 33,07 | 32,83 | 33,01 | -0,24% | 1.667.153,00 |