45,800€
0,13%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,12 | 45,66 | 45,09 | 45,66 | -0,17% | - |
| 16.05.2024 | 45,78 | 45,85 | 45,31 | 45,74 | -0,39% | - |
| 15.05.2024 | 45,87 | 46,28 | 45,57 | 45,92 | 0,59% | - |
| 14.05.2024 | 45,83 | 46,11 | 45,65 | 45,65 | -1,60% | - |
| 13.05.2024 | 46,01 | 46,48 | 46,01 | 46,39 | -2,05% | - |
| 10.05.2024 | 47,25 | 47,36 | 47,00 | 47,36 | -0,29% | - |
| 09.05.2024 | 47,10 | 47,50 | 47,10 | 47,50 | -0,02% | - |
| 08.05.2024 | 48,30 | 48,30 | 47,06 | 47,51 | -2,24% | - |
| 07.05.2024 | 48,41 | 48,60 | 48,21 | 48,60 | 0,04% | - |
| 06.05.2024 | 47,77 | 48,58 | 47,77 | 48,58 | 1,93% | - |
| 03.05.2024 | 47,31 | 47,67 | 46,84 | 47,66 | 0,04% | - |
| 02.05.2024 | 47,38 | 47,72 | 45,49 | 47,64 | -0,77% | 35,00 |
| 30.04.2024 | 49,51 | 49,61 | 48,01 | 48,01 | -2,97% | - |
| 29.04.2024 | 49,27 | 49,77 | 49,25 | 49,48 | -0,12% | - |
| 26.04.2024 | 49,27 | 49,54 | 49,08 | 49,54 | 0,47% | - |
| 25.04.2024 | 49,05 | 49,31 | 49,05 | 49,31 | 0,16% | - |
| 24.04.2024 | 49,04 | 49,36 | 49,04 | 49,23 | -0,08% | - |
| 23.04.2024 | 48,64 | 49,27 | 48,28 | 49,27 | 0,94% | - |
| 22.04.2024 | 48,08 | 48,81 | 48,01 | 48,81 | 0,43% | - |
| 19.04.2024 | 48,27 | 48,94 | 48,16 | 48,60 | 0,60% | - |
| 18.04.2024 | 48,24 | 49,05 | 48,00 | 48,31 | -0,35% | - |
| 17.04.2024 | 48,82 | 49,26 | 48,23 | 48,48 | -1,22% | - |
| 16.04.2024 | 49,18 | 49,18 | 48,46 | 49,08 | -0,41% | - |
| 15.04.2024 | 50,16 | 50,84 | 49,28 | 49,28 | -3,22% | - |
| 12.04.2024 | 50,90 | 51,96 | 50,52 | 50,92 | -0,35% | - |
| 11.04.2024 | 51,28 | 51,98 | 50,80 | 51,10 | -0,54% | 120,00 |
| 10.04.2024 | 50,82 | 51,52 | 49,57 | 51,38 | 1,38% | - |
| 09.04.2024 | 50,58 | 50,74 | 50,22 | 50,68 | -0,04% | 40,00 |
| 08.04.2024 | 50,36 | 50,70 | 50,00 | 50,70 | 0,36% | 400,00 |
| 05.04.2024 | 50,20 | 50,52 | 49,97 | 50,52 | 1,45% | - |
| 04.04.2024 | 49,59 | 49,80 | 49,51 | 49,80 | 2,77% | - |
| 03.04.2024 | 48,40 | 48,58 | 48,21 | 48,46 | 0,83% | - |
| 02.04.2024 | 48,32 | 48,57 | 48,06 | 48,06 | 0,15% | - |
| 28.03.2024 | 47,18 | 48,14 | 47,18 | 47,99 | 1,50% | - |
| 27.03.2024 | 46,87 | 47,56 | 46,87 | 47,28 | -0,30% | - |
| 26.03.2024 | 47,42 | 47,53 | 47,38 | 47,42 | -0,46% | - |
| 25.03.2024 | 46,95 | 47,79 | 46,83 | 47,64 | 0,87% | - |
| 22.03.2024 | 47,11 | 47,46 | 47,06 | 47,23 | 0,32% | - |
| 20.03.2024 | 46,26 | 47,08 | 45,91 | 47,08 | 0,28% | - |
| 19.03.2024 | 46,13 | 47,04 | 45,94 | 46,95 | 0,84% | - |
| 18.03.2024 | 46,29 | 46,59 | 45,96 | 46,56 | -0,06% | - |
| 15.03.2024 | 46,45 | 46,67 | 46,22 | 46,59 | -0,09% | - |
| 14.03.2024 | 46,97 | 47,18 | 46,29 | 46,63 | -1,25% | 250,00 |
| 13.03.2024 | 46,40 | 47,22 | 44,27 | 47,22 | 1,61% | 1.046,00 |
| 12.03.2024 | 46,15 | 46,47 | 45,93 | 46,47 | 1,95% | - |
| 11.03.2024 | 44,81 | 45,58 | 44,81 | 45,58 | 0,73% | 410,00 |
| 08.03.2024 | 45,01 | 45,46 | 44,46 | 45,25 | 0,53% | 56,00 |
| 07.03.2024 | 45,10 | 45,33 | 45,01 | 45,01 | -0,84% | - |
| 06.03.2024 | 44,65 | 45,85 | 44,16 | 45,39 | 0,18% | 884,00 |
| 05.03.2024 | 44,47 | 45,31 | 44,33 | 45,31 | 0,80% | - |
| 04.03.2024 | 46,13 | 46,21 | 44,95 | 44,95 | -3,33% | - |
| 01.03.2024 | 45,48 | 46,50 | 44,14 | 46,50 | 5,32% | - |
| 29.02.2024 | 43,84 | 44,15 | 43,30 | 44,15 | 4,70% | - |
| 28.02.2024 | 42,12 | 42,17 | 42,03 | 42,17 | -1,63% | - |
| 27.02.2024 | 42,11 | 42,87 | 41,97 | 42,87 | 0,89% | - |
| 26.02.2024 | 42,03 | 42,49 | 41,85 | 42,49 | 0,90% | - |
| 23.02.2024 | 42,32 | 42,32 | 41,95 | 42,11 | -1,03% | - |
| 22.02.2024 | 42,49 | 42,55 | 41,89 | 42,55 | 1,38% | - |
| 21.02.2024 | 40,71 | 41,97 | 40,52 | 41,97 | 2,62% | - |
| 20.02.2024 | 41,31 | 41,42 | 40,90 | 40,90 | -0,51% | 90,00 |
| 19.02.2024 | 41,12 | 41,67 | 40,50 | 41,11 | -1,20% | 35,00 |
| 16.02.2024 | 40,69 | 41,61 | 40,40 | 41,61 | 10,34% | - |
| 15.02.2024 | 39,13 | 39,13 | 37,71 | 37,71 | -4,46% | - |
| 14.02.2024 | 38,98 | 39,47 | 38,98 | 39,47 | 0,59% | - |
| 13.02.2024 | 39,33 | 39,59 | 38,43 | 39,24 | -0,91% | - |
| 12.02.2024 | 38,23 | 39,60 | 38,23 | 39,60 | 2,75% | 125,00 |
| 09.02.2024 | 38,42 | 38,89 | 38,36 | 38,54 | -0,52% | - |
| 08.02.2024 | 38,46 | 38,93 | 37,75 | 38,74 | 0,26% | - |
| 07.02.2024 | 38,38 | 38,64 | 37,95 | 38,64 | -0,23% | - |
| 06.02.2024 | 37,99 | 38,99 | 37,95 | 38,73 | 1,18% | - |
| 05.02.2024 | 38,31 | 38,31 | 37,73 | 38,28 | 0,00% | - |
| 02.02.2024 | 38,56 | 38,57 | 38,28 | 38,28 | -2,37% | - |
| 01.02.2024 | 39,05 | 39,25 | 39,05 | 39,21 | -1,28% | - |
| 31.01.2024 | 39,63 | 39,84 | 39,39 | 39,72 | 0,40% | - |
| 30.01.2024 | 39,47 | 39,65 | 38,17 | 39,56 | 0,74% | - |
| 29.01.2024 | 39,27 | 39,54 | 39,27 | 39,27 | 1,16% | - |
| 26.01.2024 | 39,15 | 39,55 | 37,77 | 38,82 | -0,08% | - |
| 25.01.2024 | 38,49 | 39,09 | 37,70 | 38,85 | 0,47% | - |
| 24.01.2024 | 38,18 | 39,02 | 36,92 | 38,67 | 0,60% | - |
| 23.01.2024 | 37,63 | 38,44 | 37,51 | 38,44 | 1,80% | - |
| 22.01.2024 | 37,06 | 37,91 | 36,82 | 37,76 | 1,31% | - |
| 19.01.2024 | 36,83 | 37,28 | 36,73 | 37,27 | 0,87% | - |
| 18.01.2024 | 36,81 | 36,95 | 36,60 | 36,95 | 0,14% | - |
| 17.01.2024 | 36,93 | 37,24 | 36,13 | 36,90 | -1,15% | - |
| 16.01.2024 | 37,68 | 37,85 | 37,29 | 37,33 | -0,90% | 70,00 |
| 15.01.2024 | 37,63 | 37,69 | 37,24 | 37,67 | -0,26% | - |
| 12.01.2024 | 37,07 | 38,03 | 37,07 | 37,77 | 0,51% | - |
| 11.01.2024 | 37,59 | 37,90 | 37,58 | 37,58 | 0,27% | - |
| 10.01.2024 | 38,25 | 38,25 | 37,48 | 37,48 | -1,78% | - |
| 09.01.2024 | 38,34 | 38,89 | 38,13 | 38,16 | -0,21% | - |
| 08.01.2024 | 39,20 | 39,35 | 37,89 | 38,24 | -2,67% | - |
| 05.01.2024 | 39,34 | 39,72 | 39,29 | 39,29 | -0,23% | - |
| 04.01.2024 | 40,30 | 41,48 | 39,38 | 39,38 | -3,29% | 125,00 |
| 03.01.2024 | 39,97 | 40,98 | 39,64 | 40,72 | -0,05% | - |
| 02.01.2024 | 38,35 | 40,74 | 38,35 | 40,74 | 3,90% | - |
| 29.12.2023 | 38,50 | 38,50 | 38,50 | 39,21 | -3,30% | - |
| 27.12.2023 | 40,69 | 40,69 | 40,45 | 40,55 | 1,00% | - |
| 22.12.2023 | 39,63 | 40,15 | 39,49 | 40,15 | 1,47% | - |
| 21.12.2023 | 39,46 | 39,57 | 39,46 | 39,57 | -0,78% | 304,00 |
| 20.12.2023 | 39,88 | 39,88 | 39,88 | 39,88 | 5,09% | - |