Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,67 | 26,23 | 25,45 | 25,55 | -7,02% | - |
| 25.02.2021 | 28,06 | 28,08 | 27,27 | 27,48 | -2,43% | - |
| 24.02.2021 | 28,16 | 28,17 | 28,16 | 28,17 | 1,61% | - |
| 23.02.2021 | 27,64 | 27,78 | 27,33 | 27,72 | 0,69% | - |
| 22.02.2021 | 27,95 | 28,09 | 27,52 | 27,53 | 1,12% | - |
| 19.02.2021 | 27,48 | 27,55 | 27,19 | 27,23 | -0,80% | - |
| 18.02.2021 | 27,42 | 27,62 | 27,35 | 27,45 | -1,72% | - |
| 17.02.2021 | 27,69 | 27,99 | 27,34 | 27,93 | -0,14% | - |
| 16.02.2021 | 28,24 | 28,32 | 27,95 | 27,97 | 0,77% | - |
| 12.02.2021 | 27,54 | 27,85 | 27,47 | 27,75 | 0,16% | - |
| 11.02.2021 | 27,77 | 27,87 | 27,53 | 27,71 | -0,57% | - |
| 10.02.2021 | 27,78 | 28,03 | 27,62 | 27,87 | 0,41% | - |
| 09.02.2021 | 28,01 | 28,01 | 27,59 | 27,75 | -1,93% | - |
| 08.02.2021 | 28,09 | 28,30 | 27,98 | 28,30 | 2,35% | - |
| 05.02.2021 | 27,57 | 27,70 | 27,50 | 27,65 | 1,69% | - |
| 04.02.2021 | 27,19 | 27,19 | 27,19 | 27,19 | 1,08% | - |
| 03.02.2021 | 26,73 | 27,00 | 26,64 | 26,90 | 1,59% | - |
| 02.02.2021 | 26,57 | 26,74 | 26,32 | 26,48 | 0,59% | - |
| 01.02.2021 | 26,22 | 26,56 | 26,22 | 26,32 | 0,00% | - |
| 29.01.2021 | 26,44 | 26,51 | 0,00 | 26,32 | -0,55% | - |
| 28.01.2021 | 26,30 | 26,55 | 26,00 | 26,47 | 0,21% | - |
| 27.01.2021 | 26,63 | 26,95 | 26,31 | 26,41 | -2,83% | - |
| 26.01.2021 | 27,41 | 27,43 | 26,91 | 27,18 | -0,78% | - |
| 25.01.2021 | 27,48 | 27,51 | 27,06 | 27,40 | -1,40% | - |
| 22.01.2021 | 27,79 | 27,91 | 27,60 | 27,79 | -1,89% | - |
| 21.01.2021 | 28,42 | 28,46 | 28,01 | 28,32 | -0,89% | - |
| 20.01.2021 | 28,74 | 28,82 | 28,48 | 28,58 | 1,03% | - |
| 19.01.2021 | 27,35 | 28,44 | 27,32 | 28,29 | 3,21% | - |
| 15.01.2021 | 27,14 | 27,63 | 27,11 | 27,41 | -1,62% | - |
| 14.01.2021 | 27,45 | 27,93 | 27,28 | 27,86 | 3,80% | - |
| 13.01.2021 | 26,88 | 27,02 | 26,76 | 26,84 | -0,24% | - |
| 12.01.2021 | 26,91 | 26,91 | 26,90 | 26,90 | 1,80% | - |
| 11.01.2021 | 26,17 | 26,62 | 26,09 | 26,43 | -0,75% | - |
| 08.01.2021 | 26,66 | 26,75 | 26,30 | 26,63 | -1,30% | - |
| 07.01.2021 | 26,98 | 26,98 | 26,98 | 26,98 | 3,04% | - |
| 06.01.2021 | 25,75 | 26,20 | 25,73 | 26,18 | 3,29% | - |
| 05.01.2021 | 24,82 | 25,78 | 24,72 | 25,35 | 6,07% | - |
| 04.01.2021 | 24,15 | 24,19 | 23,86 | 23,90 | 1,01% | - |
| 31.12.2020 | 23,86 | 23,99 | 23,66 | 23,66 | 0,13% | - |
| 30.12.2020 | 23,95 | 24,06 | 23,48 | 23,63 | -1,05% | - |
| 29.12.2020 | 23,89 | 24,05 | 23,86 | 23,88 | -0,13% | - |
| 28.12.2020 | 24,24 | 24,24 | 23,79 | 23,91 | 1,44% | - |
| 24.12.2020 | 23,97 | 24,73 | 23,57 | 23,57 | -2,56% | - |
| 23.12.2020 | 24,30 | 24,35 | 24,07 | 24,19 | 1,04% | - |
| 22.12.2020 | 24,29 | 24,30 | 23,86 | 23,94 | -2,60% | - |
| 21.12.2020 | 24,20 | 24,64 | 24,07 | 24,58 | -2,11% | - |
| 18.12.2020 | 25,48 | 25,49 | 24,98 | 25,11 | -5,46% | - |
| 17.12.2020 | 25,67 | 27,82 | 25,25 | 26,56 | 2,35% | - |
| 16.12.2020 | 26,20 | 26,30 | 25,87 | 25,95 | -1,85% | - |
| 15.12.2020 | 26,19 | 26,65 | 26,09 | 26,44 | -0,02% | - |
| 14.12.2020 | 26,35 | 26,49 | 26,04 | 26,44 | -2,56% | - |
| 11.12.2020 | 26,86 | 27,14 | 26,73 | 27,14 | 3,25% | - |
| 10.12.2020 | 27,33 | 27,39 | 26,28 | 26,28 | -1,74% | - |
| 09.12.2020 | 26,75 | 26,75 | 26,75 | 26,75 | 3,08% | - |
| 08.12.2020 | 26,79 | 26,86 | 25,95 | 25,95 | -1,89% | - |
| 07.12.2020 | 26,45 | 26,45 | 26,45 | 26,45 | -1,45% | - |
| 04.12.2020 | 0,00 | 28,35 | 0,00 | 26,84 | 4,07% | - |
| 03.12.2020 | 25,83 | 26,07 | 25,67 | 25,79 | 0,78% | - |
| 02.12.2020 | 25,28 | 25,71 | 25,25 | 25,59 | -2,92% | - |
| 01.12.2020 | 25,36 | 28,35 | 25,36 | 26,36 | 1,93% | - |
| 30.11.2020 | 25,52 | 26,46 | 25,52 | 25,86 | -1,00% | - |
| 27.11.2020 | 26,13 | 26,19 | 26,04 | 26,12 | -0,61% | - |
| 25.11.2020 | 26,37 | 26,51 | 26,15 | 26,28 | -1,02% | - |
| 24.11.2020 | 25,90 | 26,61 | 25,86 | 26,55 | 4,45% | - |
| 23.11.2020 | 24,91 | 25,50 | 24,91 | 25,42 | 4,48% | - |
| 20.11.2020 | 24,22 | 24,44 | 23,96 | 24,33 | 0,85% | - |
| 19.11.2020 | 23,73 | 24,12 | 0,00 | 24,12 | 2,18% | - |
| 18.11.2020 | 24,04 | 24,21 | 23,61 | 23,61 | -1,03% | - |
| 17.11.2020 | 23,33 | 23,85 | 23,26 | 23,85 | 1,60% | - |
| 16.11.2020 | 23,40 | 23,57 | 23,17 | 23,48 | 4,06% | - |
| 13.11.2020 | 22,81 | 22,92 | 22,53 | 22,56 | -1,20% | - |
| 12.11.2020 | 23,26 | 23,59 | 22,74 | 22,84 | -4,77% | - |
| 11.11.2020 | 23,77 | 24,31 | 23,72 | 23,98 | 1,44% | - |
| 10.11.2020 | 22,47 | 23,64 | 22,40 | 23,64 | 8,22% | - |
| 09.11.2020 | 0,00 | 22,24 | 0,00 | 21,85 | 6,33% | - |
| 06.11.2020 | 21,34 | 21,37 | 20,55 | 20,55 | -5,95% | - |
| 05.11.2020 | 22,02 | 22,21 | 21,80 | 21,85 | 1,27% | - |
| 04.11.2020 | 21,61 | 22,25 | 21,55 | 21,57 | 0,91% | - |
| 03.11.2020 | 21,45 | 21,51 | 21,17 | 21,38 | 1,81% | - |
| 02.11.2020 | 20,96 | 21,06 | 20,68 | 21,00 | 0,48% | - |
| 30.10.2020 | 20,78 | 20,95 | 20,45 | 20,90 | 0,38% | - |
| 29.10.2020 | 20,33 | 20,91 | 20,33 | 20,82 | 1,66% | - |
| 28.10.2020 | 20,26 | 20,73 | 20,24 | 20,48 | -2,87% | - |
| 27.10.2020 | 21,08 | 21,09 | 21,08 | 21,08 | -1,47% | - |
| 26.10.2020 | 21,24 | 21,40 | 21,08 | 21,40 | -1,52% | - |
| 23.10.2020 | 22,07 | 22,15 | 21,57 | 21,73 | -1,14% | - |
| 22.10.2020 | 21,74 | 22,06 | 21,43 | 21,98 | 1,22% | - |
| 21.10.2020 | 21,70 | 21,81 | 21,41 | 21,71 | -1,76% | - |
| 20.10.2020 | 22,01 | 22,19 | 21,84 | 22,10 | 2,46% | - |
| 19.10.2020 | 21,84 | 22,08 | 21,55 | 21,57 | -0,67% | - |
| 16.10.2020 | 21,82 | 21,98 | 21,66 | 21,72 | -1,32% | - |
| 15.10.2020 | 21,44 | 22,05 | 21,33 | 22,01 | 1,06% | - |
| 14.10.2020 | 22,42 | 22,46 | 21,78 | 21,78 | -1,31% | - |
| 13.10.2020 | 22,41 | 22,51 | 22,05 | 22,07 | -0,11% | - |
| 12.10.2020 | 22,18 | 22,32 | 22,01 | 22,09 | -0,94% | - |
| 09.10.2020 | 22,18 | 22,36 | 21,96 | 22,30 | -1,26% | - |
| 08.10.2020 | 21,82 | 22,59 | 21,72 | 22,59 | 5,64% | - |
| 07.10.2020 | 21,32 | 21,40 | 21,08 | 21,38 | 0,40% | - |
| 06.10.2020 | 21,76 | 21,87 | 21,09 | 21,30 | -2,56% | - |
| 05.10.2020 | 21,60 | 21,87 | 21,49 | 21,86 | 1,86% | - |