45,660€
-0,17%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,43 | 46,18 | 45,28 | 45,80 | 0,95% | - |
| 16.05.2024 | 46,05 | 46,34 | 45,34 | 45,37 | -1,22% | - |
| 15.05.2024 | 45,87 | 46,61 | 45,48 | 45,93 | -0,17% | - |
| 14.05.2024 | 46,16 | 46,39 | 45,62 | 46,01 | -0,27% | - |
| 13.05.2024 | 46,33 | 46,96 | 46,12 | 46,14 | -0,50% | - |
| 10.05.2024 | 47,47 | 47,70 | 46,28 | 46,37 | -1,81% | - |
| 09.05.2024 | 47,37 | 47,93 | 47,06 | 47,22 | -0,23% | - |
| 08.05.2024 | 48,66 | 48,66 | 46,00 | 47,33 | -3,00% | - |
| 07.05.2024 | 48,74 | 49,15 | 48,34 | 48,80 | 0,22% | - |
| 06.05.2024 | 48,10 | 49,04 | 48,07 | 48,69 | 1,68% | - |
| 03.05.2024 | 47,63 | 48,23 | 46,95 | 47,89 | 0,58% | - |
| 02.05.2024 | 47,73 | 48,33 | 46,73 | 47,61 | -0,97% | 245,00 |
| 30.04.2024 | 49,84 | 50,05 | 48,04 | 48,08 | -3,69% | - |
| 29.04.2024 | 49,56 | 50,54 | 49,42 | 49,92 | 0,26% | - |
| 26.04.2024 | 49,59 | 49,99 | 49,20 | 49,79 | 0,52% | - |
| 25.04.2024 | 49,41 | 49,95 | 48,70 | 49,53 | 0,20% | - |
| 24.04.2024 | 49,27 | 49,62 | 48,92 | 49,43 | 0,21% | - |
| 23.04.2024 | 49,02 | 50,54 | 48,28 | 49,32 | 0,69% | - |
| 22.04.2024 | 48,40 | 49,37 | 48,20 | 48,98 | 0,37% | - |
| 19.04.2024 | 48,61 | 49,19 | 46,98 | 48,80 | 0,81% | - |
| 18.04.2024 | 48,52 | 49,14 | 48,15 | 48,41 | -0,18% | - |
| 17.04.2024 | 49,15 | 49,54 | 48,15 | 48,50 | -1,50% | - |
| 16.04.2024 | 49,59 | 49,59 | 48,13 | 49,24 | -0,46% | - |
| 15.04.2024 | 50,42 | 50,94 | 49,11 | 49,47 | -2,13% | - |
| 12.04.2024 | 51,27 | 52,40 | 50,38 | 50,54 | -1,17% | - |
| 11.04.2024 | 51,63 | 51,84 | 50,61 | 51,14 | -1,01% | 840,00 |
| 10.04.2024 | 51,19 | 52,03 | 50,57 | 51,66 | 0,92% | - |
| 09.04.2024 | 50,95 | 51,31 | 50,32 | 51,19 | 0,39% | 320,00 |
| 08.04.2024 | 50,58 | 51,21 | 49,50 | 50,99 | -0,06% | 1.600,00 |
| 05.04.2024 | 50,51 | 51,24 | 50,29 | 51,02 | 1,45% | - |
| 04.04.2024 | 49,96 | 50,29 | 48,29 | 50,29 | 0,69% | - |
| 03.04.2024 | 48,73 | 49,95 | 47,48 | 49,95 | 2,45% | - |
| 02.04.2024 | 48,61 | 49,09 | 48,05 | 48,75 | 2,35% | - |
| 28.03.2024 | 47,50 | 48,38 | 47,40 | 47,63 | 0,43% | - |
| 27.03.2024 | 47,10 | 47,67 | 46,67 | 47,43 | -0,05% | - |
| 26.03.2024 | 47,68 | 47,94 | 47,27 | 47,45 | -0,02% | - |
| 25.03.2024 | 47,20 | 47,89 | 46,63 | 47,46 | 0,64% | - |
| 22.03.2024 | 47,34 | 47,80 | 47,05 | 47,16 | -0,07% | - |
| 21.03.2024 | 47,22 | 47,84 | 46,71 | 47,20 | 1,27% | - |
| 20.03.2024 | 46,62 | 47,43 | 46,34 | 46,61 | -0,91% | - |
| 19.03.2024 | 46,36 | 47,14 | 46,26 | 47,04 | 0,80% | - |
| 18.03.2024 | 46,35 | 46,92 | 46,14 | 46,66 | 0,39% | - |
| 15.03.2024 | 46,68 | 47,17 | 46,28 | 46,48 | -1,12% | - |
| 14.03.2024 | 47,30 | 47,56 | 46,43 | 47,01 | 0,65% | 1.000,00 |
| 13.03.2024 | 46,62 | 47,41 | 45,49 | 46,70 | 0,56% | 2.092,00 |
| 12.03.2024 | 46,38 | 46,65 | 45,99 | 46,44 | 0,29% | - |
| 11.03.2024 | 45,11 | 46,47 | 44,83 | 46,31 | 2,38% | 650,00 |
| 08.03.2024 | 45,25 | 45,70 | 44,54 | 45,23 | 0,62% | 448,00 |
| 07.03.2024 | 45,44 | 45,69 | 44,87 | 44,95 | -1,10% | - |
| 06.03.2024 | 44,99 | 45,98 | 44,52 | 45,45 | 1,21% | 2.784,00 |
| 05.03.2024 | 44,86 | 45,42 | 44,56 | 44,91 | -0,24% | - |
| 04.03.2024 | 46,49 | 46,73 | 44,96 | 45,02 | -3,21% | - |
| 01.03.2024 | 45,82 | 46,79 | 45,29 | 46,51 | 1,73% | - |
| 29.02.2024 | 44,17 | 45,83 | 43,90 | 45,72 | 8,42% | - |
| 28.02.2024 | 42,45 | 44,53 | 42,16 | 42,17 | -0,71% | - |
| 27.02.2024 | 42,42 | 43,41 | 42,27 | 42,47 | 0,24% | - |
| 26.02.2024 | 42,35 | 42,65 | 41,89 | 42,37 | -0,28% | - |
| 23.02.2024 | 42,64 | 43,45 | 41,37 | 42,49 | -0,60% | - |
| 22.02.2024 | 42,80 | 43,38 | 42,21 | 42,75 | -0,14% | - |
| 21.02.2024 | 41,02 | 42,81 | 40,43 | 42,81 | 4,38% | - |
| 20.02.2024 | 41,61 | 41,74 | 40,84 | 41,01 | -0,39% | 90,00 |
| 19.02.2024 | 41,43 | 41,48 | 41,09 | 41,17 | -1,15% | 70,00 |
| 16.02.2024 | 40,99 | 41,85 | 40,61 | 41,65 | 1,67% | - |
| 15.02.2024 | 39,43 | 41,39 | 38,62 | 40,97 | 3,60% | - |
| 14.02.2024 | 39,27 | 40,20 | 39,22 | 39,54 | 0,64% | - |
| 13.02.2024 | 39,63 | 40,10 | 38,96 | 39,29 | -0,59% | - |
| 12.02.2024 | 38,53 | 39,79 | 38,26 | 39,53 | 2,60% | 500,00 |
| 09.02.2024 | 38,72 | 39,47 | 38,33 | 38,53 | -0,64% | - |
| 08.02.2024 | 38,75 | 39,15 | 38,45 | 38,78 | 0,04% | - |
| 07.02.2024 | 38,67 | 39,44 | 38,14 | 38,76 | 0,14% | - |
| 06.02.2024 | 38,28 | 39,28 | 38,13 | 38,71 | 1,08% | - |
| 05.02.2024 | 38,62 | 39,76 | 37,78 | 38,29 | -0,55% | - |
| 02.02.2024 | 38,83 | 39,40 | 38,14 | 38,50 | -0,62% | - |
| 01.02.2024 | 39,34 | 40,00 | 38,51 | 38,74 | -1,63% | - |
| 31.01.2024 | 40,26 | 40,32 | 39,29 | 39,38 | -1,94% | - |
| 30.01.2024 | 39,76 | 40,27 | 38,75 | 40,16 | 1,21% | - |
| 29.01.2024 | 39,57 | 40,09 | 38,91 | 39,68 | 0,48% | - |
| 26.01.2024 | 39,45 | 39,69 | 38,66 | 39,49 | -0,18% | - |
| 25.01.2024 | 38,78 | 39,58 | 38,62 | 39,56 | 2,04% | - |
| 24.01.2024 | 38,47 | 39,53 | 37,92 | 38,77 | 0,75% | - |
| 23.01.2024 | 37,91 | 38,71 | 37,47 | 38,48 | 1,32% | - |
| 22.01.2024 | 37,57 | 38,10 | 37,22 | 37,98 | 1,19% | - |
| 19.01.2024 | 37,11 | 37,54 | 36,59 | 37,54 | 1,21% | - |
| 18.01.2024 | 37,11 | 37,63 | 36,58 | 37,09 | 0,22% | - |
| 17.01.2024 | 37,21 | 37,48 | 36,26 | 37,01 | -0,67% | - |
| 16.01.2024 | 38,10 | 38,60 | 37,13 | 37,26 | -1,25% | 350,00 |
| 15.01.2024 | 37,87 | 38,01 | 37,40 | 37,73 | -0,66% | - |
| 12.01.2024 | 37,68 | 38,55 | 37,62 | 37,98 | 1,28% | - |
| 11.01.2024 | 37,89 | 38,20 | 37,05 | 37,50 | -0,53% | - |
| 10.01.2024 | 38,53 | 38,59 | 37,42 | 37,70 | -1,77% | - |
| 09.01.2024 | 38,61 | 39,23 | 38,10 | 38,38 | -1,01% | - |
| 08.01.2024 | 39,48 | 39,66 | 37,81 | 38,77 | -2,89% | - |
| 05.01.2024 | 39,64 | 40,08 | 39,17 | 39,92 | 1,27% | - |
| 04.01.2024 | 40,94 | 41,01 | 39,32 | 39,42 | -3,39% | 1.000,00 |
| 03.01.2024 | 40,27 | 41,08 | 39,90 | 40,81 | 1,17% | - |
| 02.01.2024 | 39,73 | 41,24 | 39,50 | 40,34 | -1,03% | - |
| 29.12.2023 | 40,00 | 40,76 | 39,41 | 40,76 | 1,86% | - |
| 28.12.2023 | 40,67 | 40,68 | 39,90 | 40,01 | -1,28% | 343,00 |
| 27.12.2023 | 41,00 | 41,00 | 39,79 | 40,53 | 1,86% | - |
| 22.12.2023 | 39,92 | 40,25 | 39,05 | 39,79 | 0,25% | - |