45,800€
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,16 | 45,16 | 45,07 | 45,07 | -1,59% | 55,00 |
| 16.05.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,30% | 1,00 |
| 15.05.2024 | 46,52 | 46,52 | 45,94 | 45,94 | -0,46% | 109,00 |
| 14.05.2024 | 45,68 | 46,15 | 45,68 | 46,15 | 0,13% | 73,00 |
| 13.05.2024 | 46,09 | 46,09 | 46,09 | 46,09 | -0,60% | 200,00 |
| 10.05.2024 | 46,37 | 46,37 | 46,37 | 46,37 | -1,92% | 250,00 |
| 09.05.2024 | 47,45 | 47,93 | 47,04 | 47,28 | 0,34% | - |
| 08.05.2024 | 47,12 | 47,12 | 47,12 | 47,12 | -3,72% | 250,00 |
| 07.05.2024 | 48,96 | 48,96 | 48,94 | 48,94 | 2,17% | 95,00 |
| 06.05.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 1,44% | 20,00 |
| 03.05.2024 | 47,22 | 47,22 | 47,22 | 47,22 | -1,21% | 55,00 |
| 02.05.2024 | 47,77 | 47,80 | 47,77 | 47,80 | -2,05% | 52,00 |
| 30.04.2024 | 49,60 | 49,60 | 48,80 | 48,80 | -2,12% | 211,00 |
| 29.04.2024 | 49,46 | 49,97 | 49,39 | 49,86 | 0,82% | - |
| 26.04.2024 | 49,45 | 49,45 | 49,45 | 49,45 | 0,34% | 1,00 |
| 25.04.2024 | 49,28 | 49,28 | 49,28 | 49,28 | -0,44% | 40,00 |
| 24.04.2024 | 48,81 | 49,50 | 48,81 | 49,50 | 0,61% | 570,00 |
| 23.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,44% | 25,00 |
| 22.04.2024 | 48,36 | 49,38 | 48,16 | 48,99 | 0,48% | - |
| 19.04.2024 | 47,83 | 48,75 | 47,83 | 48,75 | -0,49% | 400,00 |
| 18.04.2024 | 48,99 | 48,99 | 48,99 | 48,99 | -0,63% | 55,00 |
| 17.04.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,32% | 30,00 |
| 16.04.2024 | 49,63 | 49,66 | 48,12 | 49,15 | -1,95% | - |
| 15.04.2024 | 50,56 | 50,70 | 50,10 | 50,12 | -1,53% | 699,00 |
| 12.04.2024 | 52,08 | 52,10 | 50,90 | 50,90 | -0,39% | 163,00 |
| 11.04.2024 | 51,42 | 51,80 | 51,10 | 51,10 | -0,82% | 171,00 |
| 10.04.2024 | 51,10 | 51,52 | 51,10 | 51,52 | 1,34% | 695,00 |
| 09.04.2024 | 50,74 | 50,84 | 50,74 | 50,84 | -0,43% | 493,00 |
| 08.04.2024 | 50,98 | 51,06 | 50,56 | 51,06 | 2,16% | 400,00 |
| 05.04.2024 | 49,98 | 49,98 | 49,98 | 49,98 | 0,16% | 25,00 |
| 04.04.2024 | 50,12 | 50,12 | 49,90 | 49,90 | 0,30% | 215,00 |
| 03.04.2024 | 48,47 | 49,75 | 48,02 | 49,75 | 2,92% | 1.367,00 |
| 02.04.2024 | 48,49 | 48,49 | 48,34 | 48,34 | 0,48% | 194,00 |
| 28.03.2024 | 47,19 | 48,11 | 47,19 | 48,11 | 1,61% | 936,00 |
| 27.03.2024 | 47,46 | 47,62 | 47,02 | 47,35 | 0,25% | 22.921,00 |
| 26.03.2024 | 47,47 | 47,58 | 47,23 | 47,23 | -0,80% | 100,00 |
| 25.03.2024 | 46,96 | 47,61 | 46,96 | 47,61 | 1,00% | 390,00 |
| 22.03.2024 | 47,36 | 47,36 | 47,02 | 47,14 | -0,97% | 652,00 |
| 21.03.2024 | 46,78 | 47,72 | 46,78 | 47,60 | 0,83% | 354,00 |
| 20.03.2024 | 46,74 | 47,21 | 46,74 | 47,21 | 0,47% | 95,00 |
| 19.03.2024 | 46,56 | 46,99 | 46,10 | 46,99 | 1,45% | 1.109,00 |
| 18.03.2024 | 46,95 | 46,95 | 46,31 | 46,32 | 0,46% | 894,00 |
| 15.03.2024 | 46,42 | 46,80 | 46,11 | 46,11 | -1,39% | 2.879,00 |
| 14.03.2024 | 47,07 | 47,64 | 46,61 | 46,76 | -0,95% | 376,00 |
| 13.03.2024 | 46,64 | 47,21 | 46,64 | 47,21 | 1,94% | 495,00 |
| 12.03.2024 | 46,60 | 46,73 | 46,01 | 46,31 | 0,02% | 1.573,00 |
| 11.03.2024 | 45,37 | 46,34 | 45,37 | 46,30 | 1,85% | 506,00 |
| 08.03.2024 | 45,01 | 45,50 | 44,21 | 45,46 | -0,02% | 389,00 |
| 07.03.2024 | 45,77 | 45,77 | 45,10 | 45,47 | -0,31% | 509,00 |
| 06.03.2024 | 45,75 | 46,01 | 45,32 | 45,61 | 1,51% | 26.945,00 |
| 05.03.2024 | 44,86 | 45,42 | 44,56 | 44,93 | -0,16% | - |
| 04.03.2024 | 46,53 | 46,74 | 44,96 | 45,00 | -3,45% | - |
| 01.03.2024 | 45,75 | 46,61 | 45,75 | 46,61 | 2,21% | 133,00 |
| 29.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 4,35% | 66,00 |
| 28.02.2024 | 43,59 | 43,70 | 43,59 | 43,70 | 2,32% | 204,00 |
| 27.02.2024 | 42,11 | 42,71 | 42,11 | 42,71 | 1,69% | 21,00 |
| 26.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,12% | 8,00 |
| 23.02.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -2,28% | 6,00 |
| 22.02.2024 | 42,93 | 42,93 | 42,93 | 42,93 | 1,68% | 110,00 |
| 21.02.2024 | 42,22 | 42,22 | 42,22 | 42,22 | 0,72% | 30,00 |
| 20.02.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,77% | 20,00 |
| 19.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,73% | 1,00 |
| 16.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 0,90% | 150,00 |
| 15.02.2024 | 39,56 | 40,93 | 39,11 | 40,93 | 3,49% | 177,00 |
| 14.02.2024 | 39,72 | 39,72 | 39,55 | 39,55 | 0,51% | 250,00 |
| 13.02.2024 | 39,63 | 40,10 | 39,07 | 39,35 | 3,17% | - |
| 12.02.2024 | 38,14 | 38,14 | 38,14 | 38,14 | -0,97% | 10,00 |
| 09.02.2024 | 38,71 | 38,97 | 38,33 | 38,52 | -0,32% | - |
| 08.02.2024 | 38,58 | 38,64 | 38,58 | 38,64 | -0,14% | 31,00 |
| 07.02.2024 | 38,66 | 38,97 | 38,26 | 38,70 | -0,12% | - |
| 06.02.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 1,24% | 30,00 |
| 05.02.2024 | 38,61 | 38,80 | 37,78 | 38,27 | -1,88% | - |
| 02.02.2024 | 38,51 | 39,00 | 38,51 | 39,00 | 0,83% | 259,00 |
| 01.02.2024 | 39,09 | 39,09 | 38,68 | 38,68 | -2,94% | 228,00 |
| 31.01.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -0,42% | 8,00 |
| 30.01.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 0,88% | 75,00 |
| 29.01.2024 | 39,57 | 39,83 | 38,91 | 39,67 | 0,23% | - |
| 26.01.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 1,67% | 150,00 |
| 25.01.2024 | 38,93 | 38,93 | 38,93 | 38,93 | 0,35% | 125,00 |
| 24.01.2024 | 38,47 | 39,11 | 38,31 | 38,80 | 1,05% | - |
| 23.01.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 1,08% | 150,00 |
| 22.01.2024 | 37,27 | 38,11 | 37,22 | 37,98 | 1,29% | - |
| 19.01.2024 | 37,16 | 37,50 | 36,79 | 37,50 | 2,36% | - |
| 18.01.2024 | 36,63 | 36,63 | 36,63 | 36,63 | -0,88% | 130,00 |
| 17.01.2024 | 37,28 | 37,49 | 36,56 | 36,96 | -1,40% | - |
| 16.01.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -1,68% | 45,00 |
| 15.01.2024 | 38,12 | 38,12 | 38,12 | 38,12 | 1,01% | 2,00 |
| 12.01.2024 | 37,79 | 37,79 | 37,74 | 37,74 | 0,29% | 280,00 |
| 11.01.2024 | 37,90 | 37,90 | 37,63 | 37,63 | -1,93% | 400,00 |
| 10.01.2024 | 38,55 | 38,55 | 38,33 | 38,37 | -0,08% | 212,00 |
| 09.01.2024 | 38,62 | 39,42 | 38,09 | 38,40 | -0,71% | - |
| 08.01.2024 | 39,46 | 39,67 | 37,81 | 38,68 | -2,95% | - |
| 05.01.2024 | 39,64 | 40,10 | 39,16 | 39,85 | -0,99% | - |
| 04.01.2024 | 40,38 | 40,38 | 40,25 | 40,25 | -0,42% | 286,00 |
| 03.01.2024 | 40,00 | 40,53 | 40,00 | 40,42 | -0,98% | 106,00 |
| 02.01.2024 | 40,18 | 40,89 | 40,14 | 40,82 | 1,73% | 603,00 |
| 29.12.2023 | 39,99 | 40,27 | 39,90 | 40,13 | 0,11% | - |
| 28.12.2023 | 40,67 | 40,69 | 40,02 | 40,08 | -1,52% | - |
| 27.12.2023 | 40,61 | 40,70 | 40,61 | 40,70 | 2,16% | 15,00 |
| 22.12.2023 | 39,92 | 40,25 | 39,64 | 39,84 | 0,89% | - |