32,025€
0,02%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 32,21 | 32,26 | 31,98 | 32,02 | -0,02% | - |
| 18.04.2024 | 31,72 | 32,02 | 31,72 | 32,02 | -0,28% | 8,00 |
| 17.04.2024 | 31,88 | 32,11 | 31,88 | 32,11 | -0,65% | 250,00 |
| 16.04.2024 | 32,50 | 32,50 | 32,32 | 32,32 | -1,34% | 352,00 |
| 15.04.2024 | 32,64 | 32,76 | 32,57 | 32,76 | -1,41% | 261,00 |
| 12.04.2024 | 32,78 | 33,23 | 32,78 | 33,23 | 2,25% | 265,00 |
| 11.04.2024 | 32,94 | 32,94 | 32,50 | 32,50 | -0,06% | 61,00 |
| 10.04.2024 | 32,57 | 32,61 | 32,00 | 32,52 | -1,81% | 3.151,00 |
| 09.04.2024 | 32,87 | 33,19 | 32,87 | 33,12 | 0,33% | 139,00 |
| 08.04.2024 | 33,05 | 33,05 | 32,82 | 33,01 | 0,52% | 659,00 |
| 05.04.2024 | 33,13 | 33,15 | 32,84 | 32,84 | -0,21% | 1.027,00 |
| 04.04.2024 | 32,59 | 32,93 | 32,59 | 32,91 | 0,55% | 763,00 |
| 03.04.2024 | 32,97 | 33,03 | 32,73 | 32,73 | -0,24% | 179,00 |
| 02.04.2024 | 32,87 | 33,17 | 32,60 | 32,81 | 0,18% | 461,00 |
| 28.03.2024 | 32,46 | 32,75 | 32,46 | 32,75 | 1,74% | 692,00 |
| 27.03.2024 | 32,19 | 32,19 | 32,19 | 32,19 | -0,03% | 5,00 |
| 26.03.2024 | 32,02 | 32,20 | 32,02 | 32,20 | -0,09% | 883,00 |
| 25.03.2024 | 32,22 | 32,25 | 32,04 | 32,23 | -0,06% | 421,00 |
| 22.03.2024 | 32,18 | 32,25 | 31,95 | 32,25 | 0,25% | 258,00 |
| 20.03.2024 | 32,23 | 32,27 | 32,10 | 32,17 | 0,28% | 15,00 |
| 19.03.2024 | 32,12 | 32,12 | 32,08 | 32,08 | -0,40% | 1.080,00 |
| 18.03.2024 | 32,34 | 32,34 | 32,21 | 32,21 | 0,66% | 52,00 |
| 15.03.2024 | 32,27 | 32,50 | 32,00 | 32,00 | -0,74% | 1.123,00 |
| 14.03.2024 | 32,65 | 32,65 | 32,06 | 32,24 | -2,27% | 167,00 |
| 13.03.2024 | 32,67 | 33,00 | 32,67 | 32,99 | 1,29% | 2.680,00 |
| 12.03.2024 | 32,76 | 32,95 | 32,57 | 32,57 | 0,46% | 592,00 |
| 11.03.2024 | 32,40 | 32,59 | 32,40 | 32,42 | 0,34% | 162,00 |
| 08.03.2024 | 32,46 | 32,46 | 32,31 | 32,31 | -0,28% | 204,00 |
| 07.03.2024 | 32,42 | 32,42 | 31,98 | 32,40 | 0,28% | 102,00 |
| 06.03.2024 | 32,17 | 32,31 | 32,06 | 32,31 | 1,32% | 674,00 |
| 05.03.2024 | 31,99 | 31,99 | 31,89 | 31,89 | -0,09% | 104,00 |
| 04.03.2024 | 32,23 | 32,23 | 31,92 | 31,92 | -1,78% | 245,00 |
| 01.03.2024 | 32,37 | 32,50 | 32,29 | 32,50 | 0,37% | 296,00 |
| 29.02.2024 | 31,85 | 32,38 | 31,85 | 32,38 | 1,12% | 357,00 |
| 28.02.2024 | 32,03 | 32,17 | 32,02 | 32,02 | -0,19% | 140,00 |
| 27.02.2024 | 31,78 | 32,08 | 31,78 | 32,08 | 1,01% | 155,00 |
| 26.02.2024 | 31,75 | 32,04 | 31,75 | 31,76 | -0,28% | 109,00 |
| 23.02.2024 | 31,91 | 32,01 | 31,77 | 31,85 | 0,66% | 436,00 |
| 22.02.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 0,51% | 85,00 |
| 21.02.2024 | 31,28 | 31,50 | 31,28 | 31,48 | 1,16% | 732,00 |
| 20.02.2024 | 31,27 | 31,33 | 31,12 | 31,12 | -1,49% | 678,00 |
| 19.02.2024 | 31,12 | 31,59 | 31,12 | 31,59 | -0,88% | 132,00 |
| 16.02.2024 | 31,66 | 31,87 | 31,33 | 31,87 | 1,63% | 196,00 |
| 15.02.2024 | 31,22 | 31,36 | 31,21 | 31,36 | 0,45% | 210,00 |
| 14.02.2024 | 31,00 | 31,22 | 31,00 | 31,22 | 0,26% | 508,00 |
| 13.02.2024 | 31,38 | 31,62 | 31,14 | 31,14 | -1,14% | 550,00 |
| 12.02.2024 | 31,26 | 31,50 | 30,92 | 31,50 | 1,29% | 400,00 |
| 09.02.2024 | 31,14 | 31,46 | 31,10 | 31,10 | -0,73% | 110,00 |
| 08.02.2024 | 31,41 | 31,41 | 31,13 | 31,33 | 1,16% | 1.026,00 |
| 07.02.2024 | 31,35 | 31,41 | 30,97 | 30,97 | -0,90% | 295,00 |
| 06.02.2024 | 31,03 | 31,25 | 30,99 | 31,25 | 0,42% | 1.996,00 |
| 05.02.2024 | 31,55 | 31,55 | 31,12 | 31,12 | -1,39% | 63,00 |
| 02.02.2024 | 31,61 | 31,61 | 31,55 | 31,56 | -1,07% | 145,00 |
| 01.02.2024 | 32,05 | 32,05 | 31,90 | 31,90 | -0,16% | 199,00 |
| 31.01.2024 | 31,82 | 32,16 | 31,64 | 31,95 | -0,34% | 5.036,00 |
| 30.01.2024 | 31,99 | 32,06 | 31,80 | 32,06 | 0,53% | 1.368,00 |
| 29.01.2024 | 31,85 | 32,19 | 31,84 | 31,89 | 0,00% | 445,00 |
| 26.01.2024 | 31,58 | 31,89 | 31,57 | 31,89 | 0,44% | 115,00 |
| 25.01.2024 | 31,26 | 31,77 | 31,26 | 31,75 | 1,18% | 1.994,00 |
| 24.01.2024 | 31,13 | 31,38 | 30,97 | 31,38 | 0,64% | 275,00 |
| 23.01.2024 | 30,90 | 31,19 | 30,80 | 31,18 | 0,32% | 107,00 |
| 22.01.2024 | 30,94 | 31,08 | 30,81 | 31,08 | 0,16% | 187,00 |
| 19.01.2024 | 30,87 | 31,05 | 30,87 | 31,03 | 0,10% | 142,00 |
| 18.01.2024 | 31,08 | 31,08 | 30,88 | 31,00 | 0,49% | 174,00 |
| 17.01.2024 | 31,13 | 31,13 | 30,85 | 30,85 | -1,72% | 545,00 |
| 16.01.2024 | 31,74 | 31,86 | 31,39 | 31,39 | -0,03% | 52,00 |
| 15.01.2024 | 31,48 | 31,54 | 31,40 | 31,40 | 0,26% | 62,00 |
| 12.01.2024 | 31,41 | 31,89 | 31,32 | 31,32 | -0,57% | 717,00 |
| 11.01.2024 | 31,21 | 31,50 | 31,21 | 31,50 | 1,81% | 315,00 |
| 10.01.2024 | 31,22 | 31,22 | 30,94 | 30,94 | -0,16% | 1.201,00 |
| 09.01.2024 | 31,49 | 31,49 | 30,99 | 30,99 | -0,90% | 1.116,00 |
| 08.01.2024 | 31,02 | 31,43 | 30,89 | 31,27 | -0,89% | 265,00 |
| 05.01.2024 | 31,72 | 31,72 | 31,44 | 31,55 | 0,35% | 235,00 |
| 04.01.2024 | 31,49 | 31,56 | 31,44 | 31,44 | -0,16% | 550,00 |
| 03.01.2024 | 31,38 | 31,49 | 31,08 | 31,49 | 0,22% | 533,00 |
| 02.01.2024 | 31,10 | 31,66 | 31,10 | 31,42 | 1,09% | 234,00 |
| 29.12.2023 | 30,99 | 31,08 | 30,99 | 31,08 | 0,19% | 81,00 |
| 28.12.2023 | 30,99 | 31,29 | 30,82 | 31,02 | -0,55% | 251,00 |
| 27.12.2023 | 31,53 | 31,53 | 31,10 | 31,19 | 1,20% | 401,00 |
| 22.12.2023 | 31,00 | 31,31 | 30,82 | 30,82 | -0,55% | 86,00 |
| 21.12.2023 | 30,60 | 30,99 | 30,16 | 30,99 | -0,03% | 199,00 |
| 20.12.2023 | 30,54 | 31,00 | 30,54 | 31,00 | 1,57% | 258,00 |
| 19.12.2023 | 30,40 | 30,52 | 30,40 | 30,52 | 0,63% | 200,00 |
| 18.12.2023 | 30,53 | 30,53 | 30,33 | 30,33 | 0,03% | 166,00 |
| 15.12.2023 | 30,69 | 30,78 | 30,32 | 30,32 | -0,75% | 158,00 |
| 14.12.2023 | 30,20 | 30,55 | 30,20 | 30,55 | -2,24% | 379,00 |
| 13.12.2023 | 30,70 | 31,25 | 30,70 | 31,25 | 1,56% | 224,00 |
| 12.12.2023 | 31,18 | 31,18 | 30,77 | 30,77 | -1,06% | 215,00 |
| 11.12.2023 | 31,05 | 31,24 | 30,96 | 31,10 | -0,19% | 113,00 |
| 08.12.2023 | 31,10 | 31,16 | 31,10 | 31,16 | 1,04% | 567,00 |
| 07.12.2023 | 31,17 | 31,48 | 30,78 | 30,84 | -0,48% | 1.446,00 |
| 06.12.2023 | 31,03 | 31,03 | 30,48 | 30,99 | -1,12% | 1.445,00 |
| 05.12.2023 | 31,18 | 31,34 | 31,18 | 31,34 | -0,16% | 73,00 |
| 04.12.2023 | 30,74 | 31,39 | 30,65 | 31,39 | 0,61% | 1.170,00 |
| 01.12.2023 | 30,96 | 31,25 | 30,74 | 31,20 | 2,06% | 1.049,00 |
| 30.11.2023 | 30,63 | 30,63 | 30,39 | 30,57 | 1,23% | 122,00 |
| 29.11.2023 | 30,32 | 30,32 | 30,20 | 30,20 | 0,00% | 35,00 |
| 28.11.2023 | 30,10 | 30,20 | 30,10 | 30,20 | 0,20% | 115,00 |
| 27.11.2023 | 30,14 | 30,14 | 30,14 | 30,14 | -0,56% | 20,00 |
| 24.11.2023 | 30,07 | 30,37 | 30,07 | 30,31 | 1,03% | 220,00 |