35,500$
0,03%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 35,30 | 35,55 | 35,22 | 35,50 | 0,03% | 540.073,00 |
| 23.04.2024 | 35,08 | 35,54 | 34,99 | 35,49 | 1,11% | 572.269,00 |
| 22.04.2024 | 34,92 | 35,30 | 34,66 | 35,10 | 0,63% | 748.635,00 |
| 19.04.2024 | 34,38 | 35,09 | 34,33 | 34,88 | 1,72% | 1.917.816,00 |
| 18.04.2024 | 34,17 | 34,54 | 34,17 | 34,29 | 0,44% | 798.683,00 |
| 17.04.2024 | 34,25 | 34,33 | 33,83 | 34,14 | -0,18% | 681.801,00 |
| 16.04.2024 | 34,32 | 34,42 | 33,97 | 34,20 | -0,84% | 920.992,00 |
| 15.04.2024 | 34,87 | 35,02 | 34,37 | 34,49 | -0,63% | 928.961,00 |
| 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% | 1.251.858,00 |
| 10.04.2024 | 35,17 | 35,26 | 34,76 | 35,18 | -0,93% | 1.039.612,00 |
| 09.04.2024 | 36,00 | 36,14 | 35,44 | 35,51 | -1,06% | 963.479,00 |
| 08.04.2024 | 35,89 | 35,99 | 35,74 | 35,89 | 0,14% | 711.285,00 |
| 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% | 1.622.929,00 |
| 03.04.2024 | 35,39 | 35,73 | 35,38 | 35,56 | 0,59% | 848.627,00 |
| 02.04.2024 | 35,45 | 35,45 | 35,10 | 35,35 | -0,25% | 883.291,00 |
| 01.04.2024 | 35,44 | 35,45 | 35,07 | 35,44 | 0,28% | 2.991.497,00 |
| 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% | 569.924,00 |
| 26.03.2024 | 34,91 | 34,98 | 34,78 | 34,82 | -0,06% | 665.555,00 |
| 25.03.2024 | 34,75 | 34,97 | 34,72 | 34,84 | 0,26% | 929.136,00 |
| 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% | 627.148,00 |
| 20.03.2024 | 34,88 | 35,15 | 34,76 | 35,01 | -0,03% | 704.873,00 |
| 19.03.2024 | 34,88 | 35,17 | 34,76 | 35,02 | 0,29% | 799.995,00 |
| 18.03.2024 | 35,03 | 35,11 | 34,77 | 34,92 | -0,20% | 796.345,00 |
| 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% | 914.990,00 |
| 13.03.2024 | 35,87 | 36,17 | 35,87 | 35,93 | 0,67% | 749.434,00 |
| 12.03.2024 | 35,70 | 35,76 | 35,53 | 35,69 | -0,06% | 719.090,00 |
| 11.03.2024 | 35,45 | 35,77 | 35,30 | 35,71 | 0,65% | 713.463,00 |
| 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% | 1.025.991,00 |
| 06.03.2024 | 35,03 | 35,28 | 34,89 | 35,17 | 1,44% | 735.098,00 |
| 05.03.2024 | 34,62 | 34,91 | 34,39 | 34,67 | 0,14% | 1.876.520,00 |
| 04.03.2024 | 35,00 | 35,04 | 34,57 | 34,62 | -1,17% | 1.260.283,00 |
| 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% | 1.888.188,00 |
| 28.02.2024 | 34,80 | 34,83 | 34,61 | 34,75 | -0,43% | 704.733,00 |
| 27.02.2024 | 34,80 | 35,01 | 34,66 | 34,90 | 0,78% | 1.199.515,00 |
| 26.02.2024 | 34,50 | 34,71 | 34,35 | 34,63 | -0,17% | 815.143,00 |
| 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% | 1.108.623,00 |
| 21.02.2024 | 33,63 | 34,26 | 33,60 | 34,23 | 1,72% | 709.025,00 |
| 20.02.2024 | 33,98 | 34,14 | 33,60 | 33,65 | -1,12% | 1.101.424,00 |
| 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% | 1.166.389,00 |
| 14.02.2024 | 33,41 | 33,53 | 33,28 | 33,49 | 0,87% | 673.403,00 |
| 13.02.2024 | 33,71 | 33,80 | 32,81 | 33,20 | -2,06% | 764.293,00 |
| 12.02.2024 | 33,64 | 34,13 | 33,55 | 33,90 | 0,98% | 717.282,00 |
| 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% | 709.055,00 |
| 07.02.2024 | 33,61 | 33,72 | 33,44 | 33,72 | 0,39% | 684.845,00 |
| 06.02.2024 | 33,68 | 33,84 | 33,51 | 33,59 | 0,21% | 663.138,00 |
| 05.02.2024 | 33,92 | 33,99 | 33,45 | 33,52 | -1,82% | 1.477.479,00 |
| 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% | 1.542.854,00 |
| 31.01.2024 | 34,88 | 34,98 | 34,29 | 34,43 | -1,15% | 1.259.512,00 |
| 30.01.2024 | 34,60 | 34,90 | 34,46 | 34,83 | 0,23% | 536.340,00 |
| 29.01.2024 | 34,76 | 34,77 | 34,42 | 34,75 | 0,20% | 504.065,00 |
| 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% | 597.910,00 |
| 24.01.2024 | 34,25 | 34,38 | 34,02 | 34,19 | 0,59% | 801.505,00 |
| 23.01.2024 | 33,77 | 34,04 | 33,72 | 33,99 | 0,68% | 749.003,00 |
| 22.01.2024 | 33,75 | 33,78 | 33,51 | 33,76 | 0,00% | 1.044.977,00 |
| 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% | 742.083,00 |
| 17.01.2024 | 33,68 | 33,68 | 33,38 | 33,59 | -1,15% | 1.163.880,00 |
| 16.01.2024 | 34,27 | 34,37 | 33,92 | 33,98 | -1,42% | 768.563,00 |
| 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% | 1.440.611,00 |
| 10.01.2024 | 33,88 | 34,32 | 33,88 | 34,28 | 1,27% | 770.794,00 |
| 09.01.2024 | 34,27 | 34,30 | 33,73 | 33,85 | -1,51% | 1.027.994,00 |
| 08.01.2024 | 34,26 | 34,41 | 33,99 | 34,37 | -0,03% | 717.644,00 |
| 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% | 1.766.612,00 |
| 03.01.2024 | 34,25 | 34,53 | 34,11 | 34,43 | 0,55% | 725.291,00 |
| 02.01.2024 | 34,25 | 34,48 | 34,20 | 34,24 | -0,52% | 823.124,00 |
| 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% | 1.238.009,00 |
| 27.12.2023 | 34,45 | 34,77 | 34,40 | 34,62 | 0,03% | 1.278.426,00 |
| 26.12.2023 | 34,60 | 34,70 | 34,44 | 34,61 | 0,79% | 511.353,00 |
| 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% | 1.610.885,00 |
| 20.12.2023 | 33,62 | 34,11 | 33,48 | 33,65 | 0,03% | 2.112.458,00 |
| 19.12.2023 | 33,26 | 33,65 | 33,11 | 33,64 | 1,39% | 1.082.045,00 |
| 18.12.2023 | 33,32 | 33,64 | 32,92 | 33,18 | 0,27% | 1.014.375,00 |
| 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% | 2.886.129,00 |
| 13.12.2023 | 33,41 | 34,23 | 33,22 | 34,19 | 2,55% | 1.095.242,00 |
| 12.12.2023 | 33,34 | 33,41 | 33,14 | 33,34 | -0,66% | 1.172.452,00 |
| 11.12.2023 | 33,46 | 33,63 | 33,22 | 33,56 | 0,33% | 938.341,00 |
| 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% | 1.660.920,00 |
| 06.12.2023 | 33,73 | 33,88 | 33,26 | 33,31 | -0,89% | 538.537,00 |
| 05.12.2023 | 33,82 | 33,87 | 33,61 | 33,61 | -0,86% | 1.039.175,00 |
| 04.12.2023 | 33,64 | 33,94 | 33,52 | 33,90 | 0,18% | 1.067.925,00 |
| 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% | 739.002,00 |