Holen Sie sich die Stockscreener-App
39.13
0.51%
-0.20
Pembina Pipeline Corporation-Aktien (PBA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $39.48 | $38.78 | $0.705 | 1,866,889.0 | -0.51% |
| 2025-12-09 | $39.90 | $39.27 | $0.635 | 1,260,290.0 | -0.63% |
| 2025-12-08 | $39.83 | $39.25 | $0.58 | 1,133,314.0 | +0.05% |
| 2025-12-05 | $39.76 | $39.26 | $0.495 | 880,820.0 | +0.79% |
| 2025-12-04 | $39.29 | $38.85 | $0.44 | 767,371.0 | +1.16% |
| 2025-12-03 | $39.02 | $38.65 | $0.365 | 782,180.0 | +0.70% |
| 2025-12-02 | $39.03 | $38.37 | $0.665 | 1,324,257.0 | -1.13% |
| 2025-12-01 | $39.42 | $38.86 | $0.56 | 1,908,447.0 | -0.05% |
| 2025-11-28 | $39.10 | $38.31 | $0.79 | 823,250.0 | +2.39% |
| 2025-11-26 | $38.33 | $38.00 | $0.33 | 1,454,430.0 | +0.13% |
| 2025-11-25 | $38.23 | $37.51 | $0.72 | 1,790,047.0 | +0.45% |
| 2025-11-24 | $38.18 | $37.72 | $0.465 | 2,026,456.0 | -0.79% |
| 2025-11-21 | $38.54 | $38.03 | $0.505 | 1,670,405.0 | -1.04% |
| 2025-11-20 | $39.05 | $38.26 | $0.79 | 986,680.0 | -0.67% |
| 2025-11-19 | $38.91 | $38.46 | $0.45 | 2,241,140.0 | -0.21% |
| 2025-11-18 | $39.02 | $38.21 | $0.81 | 1,082,078.0 | +1.22% |
| 2025-11-17 | $38.96 | $38.42 | $0.535 | 1,010,081.0 | -0.75% |
| 2025-11-14 | $38.81 | $37.49 | $1.32 | 1,672,522.0 | +2.52% |
| 2025-11-13 | $38.23 | $37.55 | $0.685 | 5,975,315.0 | -0.81% |
| 2025-11-12 | $38.34 | $37.67 | $0.675 | 948,652.0 | +0.47% |
| 2025-11-11 | $38.04 | $37.55 | $0.4874 | 3,391,314.0 | +0.99% |
Pembina Pipeline Corporation-Aktien (PBA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pembina Pipeline Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PBA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pembina Pipeline Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pembina Pipeline Corporation-Aktien (PBA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $39.90 | $38.37 | $1.53 | 11,790,457.0 | +0.36% |
| 2025-11 | $39.10 | $36.38 | $2.72 | 32,087,551.0 | +3.07% |
| 2025-10 | $42.40 | $37.37 | $5.03 | 33,331,681.0 | -6.50% |
| 2025-09 | $40.89 | $37.22 | $3.67 | 26,334,993.0 | +7.12% |
| 2025-08 | $38.28 | $35.45 | $2.83 | 29,199,594.0 | +1.56% |
| 2025-07 | $37.79 | $36.09 | $1.70 | 19,939,804.0 | -0.85% |
| 2025-06 | $38.96 | $36.48 | $2.48 | 31,981,549.0 | +0.08% |
| 2025-05 | $39.74 | $36.81 | $2.93 | 28,483,138.0 | -1.88% |
| 2025-04 | $41.08 | $34.13 | $6.95 | 20,611,968.0 | -4.57% |
| 2025-03 | $40.70 | $37.20 | $3.50 | 23,340,480.0 | +2.98% |
| 2025-02 | $39.02 | $34.76 | $4.27 | 28,971,788.0 | +7.64% |
| 2025-01 | $38.08 | $35.94 | $2.14 | 24,638,189.0 | -2.27% |
Pembina Pipeline Corporation-Aktien (PBA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.28 | $35.73 | $5.55 | 22,871,206.0 | -11.14% |
| 2024-11 | $43.44 | $39.59 | $3.85 | 20,212,020.0 | -1.01% |
| 2024-10 | $43.44 | $41.09 | $2.35 | 17,566,207.0 | +1.33% |
| 2024-09 | $41.58 | $39.69 | $1.89 | 25,443,791.0 | +2.38% |
| 2024-08 | $40.55 | $36.80 | $3.75 | 22,547,296.0 | +3.98% |
| 2024-07 | $38.95 | $36.84 | $2.11 | 18,431,587.0 | +4.48% |
| 2024-06 | $37.67 | $35.77 | $1.90 | 22,551,220.0 | -0.13% |
| 2024-05 | $37.48 | $34.69 | $2.79 | 24,054,168.0 | +5.48% |
| 2024-04 | $36.15 | $33.83 | $2.32 | 23,739,684.0 | -0.40% |
| 2024-03 | $36.17 | $34.39 | $1.78 | 20,169,142.0 | +1.52% |
| 2024-02 | $35.17 | $32.81 | $2.36 | 21,441,589.0 | +1.10% |
| 2024-01 | $34.98 | $33.38 | $1.60 | 19,322,223.0 | +0.03% |
Pembina Pipeline Corporation-Aktien (PBA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.77 | $32.39 | $2.38 | 25,862,831.0 | +2.96% |
| 2023-11 | $33.49 | $30.74 | $2.75 | 21,409,922.0 | +8.61% |
| 2023-10 | $31.16 | $28.15 | $3.01 | 20,631,207.0 | +2.40% |
| 2023-09 | $31.48 | $29.80 | $1.68 | 19,181,194.0 | -3.28% |
| 2023-08 | $31.66 | $29.84 | $1.82 | 18,455,638.0 | -1.89% |
| 2023-07 | $31.92 | $30.23 | $1.69 | 13,649,282.0 | +0.76% |
| 2023-06 | $32.76 | $30.07 | $2.69 | 16,145,705.0 | +3.87% |
| 2023-05 | $33.09 | $30.08 | $3.01 | 16,675,316.0 | -8.08% |
| 2023-04 | $34.18 | $32.16 | $2.02 | 11,234,747.0 | +1.64% |
| 2023-03 | $34.37 | $29.59 | $4.78 | 18,488,369.0 | -1.34% |
| 2023-02 | $35.58 | $32.57 | $3.01 | 12,111,999.0 | -7.49% |
| 2023-01 | $36.80 | $32.78 | $4.02 | 11,496,212.0 | +4.57% |
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):