Holen Sie sich die Stockscreener-App
38.97
1.69%
-0.67
Pembina Pipeline Corporation-Aktien (PBA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $39.88 | $38.94 | $0.945 | 1,124,111.0 | -1.69% |
| 2025-10-09 | $40.99 | $39.56 | $1.43 | 1,193,304.0 | -2.75% |
| 2025-10-08 | $41.00 | $40.58 | $0.425 | 1,010,568.0 | -0.44% |
| 2025-10-07 | $41.26 | $40.54 | $0.72 | 2,056,649.0 | -0.51% |
| 2025-10-06 | $42.40 | $41.11 | $1.29 | 2,125,664.0 | -2.23% |
| 2025-10-03 | $42.21 | $39.52 | $2.70 | 7,355,162.0 | +6.02% |
| 2025-10-02 | $40.19 | $39.45 | $0.745 | 1,433,812.0 | -0.58% |
| 2025-10-01 | $41.63 | $39.87 | $1.77 | 2,289,702.0 | -1.31% |
| 2025-09-30 | $40.57 | $39.70 | $0.87 | 654,861.0 | +1.15% |
| 2025-09-29 | $40.12 | $39.64 | $0.48 | 936,212.0 | -0.22% |
| 2025-09-26 | $40.89 | $40.02 | $0.87 | 1,576,126.0 | -1.21% |
| 2025-09-25 | $40.64 | $40.21 | $0.43 | 1,950,816.0 | +0.27% |
| 2025-09-24 | $40.64 | $40.03 | $0.61 | 2,324,038.0 | +0.72% |
| 2025-09-23 | $40.39 | $39.65 | $0.7383 | 1,181,714.0 | +1.16% |
| 2025-09-22 | $40.19 | $39.69 | $0.495 | 938,282.0 | -0.70% |
| 2025-09-19 | $40.12 | $39.49 | $0.63 | 975,783.0 | +0.43% |
| 2025-09-18 | $39.87 | $39.35 | $0.515 | 803,190.0 | +0.73% |
| 2025-09-17 | $39.69 | $39.25 | $0.435 | 1,017,240.0 | +0.48% |
| 2025-09-16 | $39.38 | $38.56 | $0.815 | 1,825,029.0 | +1.89% |
| 2025-09-15 | $38.75 | $38.32 | $0.43 | 1,916,863.0 | -1.61% |
| 2025-09-12 | $39.33 | $38.97 | $0.36 | 1,310,669.0 | +0.59% |
| 2025-09-11 | $39.02 | $38.48 | $0.54 | 1,378,568.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $42.40 | $38.94 | $3.46 | 19,713,083.0 | -3.68% |
| 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% |
5.51%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):