Holen Sie sich die Stockscreener-App
37.39
0.51%
0.19
Handel nachbörslich:
37.35
-0.04
-0.11%
Pembina Pipeline Corporation-Aktien (PBA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $37.41 | $37.25 | $0.153 | 577,580.0 | +0.51% |
| 2025-07-22 | $37.35 | $36.77 | $0.58 | 841,345.0 | +1.31% |
| 2025-07-21 | $37.45 | $36.70 | $0.7549 | 921,511.0 | -1.42% |
| 2025-07-18 | $37.51 | $37.09 | $0.42 | 870,950.0 | +0.16% |
| 2025-07-17 | $37.26 | $36.38 | $0.88 | 973,963.0 | +0.24% |
| 2025-07-16 | $37.26 | $36.56 | $0.6902 | 988,083.0 | -0.24% |
| 2025-07-15 | $37.54 | $36.98 | $0.565 | 667,406.0 | -0.24% |
| 2025-07-14 | $37.29 | $36.70 | $0.59 | 759,208.0 | +1.14% |
| 2025-07-11 | $37.06 | $36.66 | $0.395 | 626,131.0 | +0.08% |
| 2025-07-10 | $36.86 | $36.18 | $0.68 | 1,066,562.0 | +0.99% |
| 2025-07-09 | $36.70 | $36.43 | $0.27 | 715,184.0 | -0.30% |
| 2025-07-08 | $36.65 | $36.09 | $0.555 | 1,007,398.0 | +0.88% |
| 2025-07-07 | $37.22 | $36.16 | $1.05 | 1,293,523.0 | -2.84% |
| 2025-07-03 | $37.43 | $37.18 | $0.25 | 496,656.0 | -0.19% |
| 2025-07-02 | $37.63 | $37.01 | $0.625 | 1,400,424.0 | +0.08% |
| 2025-07-01 | $37.51 | $36.96 | $0.547 | 1,223,232.0 | -0.40% |
| 2025-06-30 | $37.70 | $36.97 | $0.735 | 1,146,294.0 | +0.81% |
| 2025-06-27 | $37.86 | $37.02 | $0.84 | 2,710,932.0 | -1.79% |
| 2025-06-26 | $38.06 | $37.02 | $1.04 | 2,547,995.0 | +3.27% |
| 2025-06-25 | $36.84 | $36.53 | $0.305 | 1,177,899.0 | -0.65% |
| 2025-06-24 | $37.13 | $36.57 | $0.56 | 1,433,931.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $37.63 | $36.09 | $1.54 | 15,006,736.0 | -0.32% |
| 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% |
1.47%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):