Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Pembina Pipeline Corporation | PBA | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
35,67 | 35,41 | 35,82 | 35,51 | 35,38 |
PBA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 35,75 | 36,15 | 34,69 | 35,38 | 1.001.206 | -0,24 | -0,67% |
1 Monat | 35,64 | 36,15 | 33,83 | 35,14 | 1.022.377 | -0,13 | -0,36% |
3 Monate | 33,82 | 36,17 | 32,81 | 34,95 | 1.072.547 | 1,69 | 5,00% |
6 Monate | 32,00 | 36,17 | 31,515 | 34,18 | 1.097.226 | 3,51 | 10,97% |
1 Jahr | 31,64 | 36,17 | 28,15 | 32,68 | 979.862 | 3,87 | 12,23% |
3 Jahre | 31,08 | 42,74 | 28,15 | 33,47 | 940.277 | 4,43 | 14,25% |
5 Jahre | 35,73 | 42,74 | 10,58 | 30,88 | 1.019.383 | -0,22 | -0,62% |
PBA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 35,51 | 0,13 | 0,37% | 35,67 | 35,82 | 35,41 | 705.588 |
03 Mai 2024 | 35,38 | 0,68 | 1,96% | 35,00 | 35,63 | 34,98 | 1.106.127 |
02 Mai 2024 | 34,70 | -0,50 | -1,42% | 35,25 | 35,31 | 34,69 | 1.346.874 |
01 Mai 2024 | 35,20 | -0,88 | -2,44% | 36,01 | 36,01 | 35,155 | 803.361 |
30 Apr 2024 | 36,08 | 0,26 | 0,73% | 35,86 | 36,15 | 35,82 | 1.024.711 |
27 Apr 2024 | 35,82 | 0,11 | 0,31% | 35,75 | 35,89 | 35,48 | 724.959 |
26 Apr 2024 | 35,71 | 0,22 | 0,62% | 35,34 | 35,775 | 35,14 | 639.367 |
25 Apr 2024 | 35,49 | 0,00 | 0,00% | 35,29 | 35,545 | 35,20 | 797.298 |
24 Apr 2024 | 35,49 | 0,39 | 1,11% | 35,08 | 35,54 | 34,99 | 582.011 |
23 Apr 2024 | 35,10 | 0,22 | 0,63% | 34,92 | 35,295 | 34,66 | 757.320 |
20 Apr 2024 | 34,88 | 0,59 | 1,72% | 34,38 | 35,085 | 34,33 | 2.000.760 |
19 Apr 2024 | 34,29 | 0,15 | 0,44% | 34,17 | 34,54 | 34,17 | 881.633 |
18 Apr 2024 | 34,14 | -0,06 | -0,18% | 34,25 | 34,33 | 33,83 | 735.527 |
17 Apr 2024 | 34,20 | -0,29 | -0,84% | 34,33 | 34,42 | 33,97 | 1.023.314 |
16 Apr 2024 | 34,49 | -0,22 | -0,63% | 34,87 | 35,02 | 34,37 | 1.038.989 |
13 Apr 2024 | 34,71 | -0,39 | -1,11% | 35,10 | 35,34 | 34,55 | 1.139.807 |
12 Apr 2024 | 35,10 | -0,08 | -0,23% | 35,23 | 35,28 | 34,60 | 1.355.900 |
11 Apr 2024 | 35,18 | -0,33 | -0,93% | 35,17 | 35,26 | 34,76 | 1.148.116 |
10 Apr 2024 | 35,51 | -0,38 | -1,06% | 36,00 | 36,14 | 35,44 | 1.014.063 |
09 Apr 2024 | 35,89 | 0,05 | 0,14% | 35,89 | 35,99 | 35,735 | 825.618 |
06 Apr 2024 | 35,84 | 0,13 | 0,36% | 35,64 | 35,865 | 35,505 | 1.587.235 |
05 Apr 2024 | 35,71 | 0,15 | 0,42% | 35,82 | 35,92 | 35,52 | 1.950.103 |