33,470€
1,45%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,18 | 33,22 | 33,18 | 33,22 | 0,70% | 14,00 |
| 25.04.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -0,90% | - |
| 24.04.2024 | 33,03 | 33,29 | 33,03 | 33,29 | 1,52% | 33,00 |
| 23.04.2024 | 32,79 | 32,79 | 32,79 | 32,79 | 0,58% | - |
| 22.04.2024 | 32,38 | 32,60 | 32,38 | 32,60 | 0,56% | 790,00 |
| 19.04.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 1,85% | - |
| 18.04.2024 | 31,83 | 31,83 | 31,83 | 31,83 | -0,53% | - |
| 17.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,20% | - |
| 16.04.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -1,40% | - |
| 15.04.2024 | 32,39 | 32,85 | 32,39 | 32,85 | 0,58% | 100,00 |
| 12.04.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 0,34% | - |
| 11.04.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 0,00% | - |
| 10.04.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -1,03% | - |
| 09.04.2024 | 32,89 | 32,89 | 32,89 | 32,89 | 0,43% | - |
| 08.04.2024 | 32,67 | 32,75 | 32,67 | 32,75 | -0,40% | 500,00 |
| 05.04.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,67% | - |
| 04.04.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 0,37% | - |
| 03.04.2024 | 32,66 | 32,66 | 32,54 | 32,54 | -0,70% | 120,00 |
| 02.04.2024 | 32,77 | 32,77 | 32,77 | 32,77 | 1,30% | - |
| 28.03.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,03% | - |
| 27.03.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,13% | - |
| 26.03.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,22% | - |
| 25.03.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -0,19% | - |
| 22.03.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 0,41% | - |
| 21.03.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,40% | - |
| 20.03.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 0,28% | - |
| 19.03.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -0,06% | - |
| 18.03.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -0,34% | - |
| 15.03.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -0,59% | - |
| 14.03.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,86% | - |
| 13.03.2024 | 32,58 | 32,80 | 32,58 | 32,62 | 0,15% | 320,00 |
| 12.03.2024 | 32,57 | 32,57 | 32,57 | 32,57 | -0,61% | - |
| 11.03.2024 | 32,28 | 32,77 | 32,28 | 32,77 | 1,46% | 130,00 |
| 08.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,03% | - |
| 07.03.2024 | 32,12 | 32,31 | 32,12 | 32,31 | 1,54% | 40,00 |
| 06.03.2024 | 31,82 | 31,82 | 31,82 | 31,82 | 0,41% | - |
| 05.03.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -1,46% | - |
| 04.03.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,19% | - |
| 01.03.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,56% | - |
| 29.02.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,31% | - |
| 28.02.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,69% | - |
| 27.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,09% | - |
| 26.02.2024 | 31,82 | 31,82 | 31,77 | 31,77 | 0,03% | 10,00 |
| 23.02.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 0,51% | - |
| 22.02.2024 | 31,47 | 31,60 | 31,47 | 31,60 | 1,97% | 7.000,00 |
| 21.02.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -0,86% | - |
| 20.02.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 0,06% | - |
| 19.02.2024 | 31,12 | 31,24 | 31,12 | 31,24 | -0,38% | 32,00 |
| 16.02.2024 | 31,36 | 31,36 | 31,36 | 31,36 | 1,10% | - |
| 15.02.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,62% | - |
| 14.02.2024 | 30,83 | 30,83 | 30,83 | 30,83 | -0,84% | - |
| 13.02.2024 | 31,37 | 31,37 | 31,09 | 31,09 | -1,14% | 9,00 |
| 12.02.2024 | 30,96 | 31,45 | 30,96 | 31,45 | 0,64% | 1.000,00 |
| 09.02.2024 | 31,12 | 31,25 | 31,12 | 31,25 | -0,10% | 55,00 |
| 08.02.2024 | 31,14 | 31,28 | 31,14 | 31,28 | 0,74% | 8,00 |
| 07.02.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,06% | - |
| 06.02.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -1,77% | - |
| 05.02.2024 | 31,59 | 31,59 | 31,59 | 31,59 | -0,09% | - |
| 02.02.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,47% | - |
| 01.02.2024 | 31,77 | 31,77 | 31,77 | 31,77 | -0,19% | - |
| 31.01.2024 | 31,97 | 31,97 | 31,83 | 31,83 | -0,50% | 160,00 |
| 30.01.2024 | 31,99 | 31,99 | 31,99 | 31,99 | 0,25% | - |
| 29.01.2024 | 31,84 | 31,91 | 31,84 | 31,91 | 0,92% | 110,00 |
| 26.01.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,25% | - |
| 25.01.2024 | 31,26 | 31,70 | 31,26 | 31,70 | 1,73% | 8,00 |
| 24.01.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 1,07% | - |
| 23.01.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 0,72% | - |
| 22.01.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -0,68% | - |
| 19.01.2024 | 30,82 | 30,82 | 30,82 | 30,82 | 0,20% | - |
| 18.01.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -1,03% | - |
| 17.01.2024 | 31,08 | 31,08 | 31,08 | 31,08 | -1,15% | - |
| 16.01.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 0,58% | - |
| 15.01.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -0,45% | - |
| 12.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 11.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,42% | - |
| 10.01.2024 | 30,92 | 31,07 | 30,92 | 31,07 | -0,19% | 2,00 |
| 09.01.2024 | 31,13 | 31,13 | 31,13 | 31,13 | 0,35% | - |
| 08.01.2024 | 31,02 | 31,02 | 31,02 | 31,02 | -1,27% | - |
| 05.01.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -0,03% | - |
| 04.01.2024 | 31,43 | 31,43 | 31,43 | 31,43 | 1,13% | - |
| 03.01.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,00% | - |
| 02.01.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,45% | - |
| 29.12.2023 | 30,94 | 30,94 | 30,94 | 30,94 | -1,12% | - |
| 28.12.2023 | 31,07 | 31,29 | 31,07 | 31,29 | 0,32% | 32,00 |
| 27.12.2023 | 31,19 | 31,19 | 31,19 | 31,19 | 0,61% | - |
| 22.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,04% | - |
| 21.12.2023 | 30,68 | 30,68 | 30,68 | 30,68 | -0,94% | - |
| 20.12.2023 | 30,50 | 30,97 | 30,50 | 30,97 | 2,69% | 100,00 |
| 19.12.2023 | 30,16 | 30,16 | 30,16 | 30,16 | -0,30% | - |
| 18.12.2023 | 30,28 | 30,28 | 30,25 | 30,25 | 0,67% | 20,00 |
| 15.12.2023 | 30,29 | 30,29 | 30,05 | 30,05 | -0,50% | 40,00 |
| 14.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 13.12.2023 | 30,32 | 31,00 | 30,32 | 31,00 | -0,29% | 80,00 |
| 12.12.2023 | 31,09 | 31,09 | 31,09 | 31,09 | 0,29% | - |
| 11.12.2023 | 31,06 | 31,24 | 31,00 | 31,00 | 0,36% | 175,00 |
| 08.12.2023 | 30,89 | 30,89 | 30,89 | 30,89 | -0,06% | - |
| 07.12.2023 | 30,91 | 30,91 | 30,91 | 30,91 | -0,26% | - |
| 06.12.2023 | 31,01 | 31,01 | 30,94 | 30,99 | -0,39% | 430,00 |
| 05.12.2023 | 31,11 | 31,11 | 31,11 | 31,11 | 1,20% | - |
| 04.12.2023 | 30,74 | 30,74 | 30,74 | 30,74 | 0,39% | - |