36,340€
-1,06%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -1,88% | 500,00 |
| 05.09.2024 | 36,73 | 36,73 | 36,73 | 36,73 | -0,39% | 400,00 |
| 04.09.2024 | 37,26 | 38,02 | 36,73 | 36,88 | -1,42% | - |
| 03.09.2024 | 38,89 | 38,96 | 37,19 | 37,41 | -4,72% | - |
| 02.09.2024 | 39,25 | 39,26 | 39,25 | 39,26 | 2,24% | 170,00 |
| 30.08.2024 | 39,85 | 39,85 | 38,40 | 38,40 | -3,03% | 105,00 |
| 29.08.2024 | 39,30 | 39,60 | 39,30 | 39,60 | 1,98% | 315,00 |
| 28.08.2024 | 38,72 | 39,00 | 38,26 | 38,83 | 0,39% | - |
| 27.08.2024 | 39,43 | 39,51 | 38,43 | 38,68 | -1,91% | - |
| 26.08.2024 | 38,91 | 40,04 | 38,91 | 39,44 | 1,66% | - |
| 23.08.2024 | 38,79 | 38,79 | 38,79 | 38,79 | 1,02% | 130,00 |
| 22.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,05% | 70,00 |
| 21.08.2024 | 38,38 | 38,38 | 38,38 | 38,38 | -1,13% | 10,00 |
| 20.08.2024 | 38,72 | 38,82 | 38,72 | 38,82 | -1,72% | 205,00 |
| 19.08.2024 | 38,69 | 39,73 | 38,69 | 39,50 | 0,74% | 121,00 |
| 16.08.2024 | 39,88 | 39,94 | 39,08 | 39,21 | -1,03% | - |
| 15.08.2024 | 38,93 | 39,62 | 38,93 | 39,62 | 2,72% | 402,00 |
| 14.08.2024 | 38,36 | 38,57 | 38,36 | 38,57 | -3,36% | 150,00 |
| 13.08.2024 | 39,91 | 39,91 | 39,91 | 39,91 | 1,35% | 25,00 |
| 12.08.2024 | 39,00 | 39,74 | 38,98 | 39,38 | 1,29% | - |
| 09.08.2024 | 39,33 | 39,42 | 38,88 | 38,88 | 1,17% | 114,00 |
| 08.08.2024 | 37,51 | 38,43 | 37,51 | 38,43 | 1,13% | 50,00 |
| 07.08.2024 | 37,85 | 38,43 | 37,85 | 38,00 | 4,22% | 332,00 |
| 06.08.2024 | 36,79 | 36,79 | 36,46 | 36,46 | 1,14% | 392,00 |
| 05.08.2024 | 37,05 | 37,05 | 35,74 | 36,05 | -4,55% | 4.154,00 |
| 02.08.2024 | 40,10 | 40,10 | 37,77 | 37,77 | -11,96% | 376,00 |
| 01.08.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,94% | 20,00 |
| 31.07.2024 | 42,81 | 42,81 | 42,50 | 42,50 | -0,02% | 150,00 |
| 30.07.2024 | 42,17 | 42,51 | 42,17 | 42,51 | 2,14% | 258,00 |
| 29.07.2024 | 42,94 | 43,03 | 41,62 | 41,62 | -2,00% | 3.901,00 |
| 26.07.2024 | 42,01 | 43,20 | 42,01 | 42,47 | -0,26% | 2.813,00 |
| 25.07.2024 | 41,98 | 42,58 | 41,98 | 42,58 | 0,59% | 565,00 |
| 24.07.2024 | 42,33 | 42,33 | 42,33 | 42,33 | -0,82% | 67,00 |
| 23.07.2024 | 42,68 | 42,68 | 42,68 | 42,68 | -0,72% | 75,00 |
| 22.07.2024 | 43,51 | 43,54 | 42,58 | 42,99 | -0,91% | - |
| 19.07.2024 | 43,87 | 44,18 | 43,07 | 43,39 | -1,16% | - |
| 18.07.2024 | 44,63 | 44,76 | 43,78 | 43,90 | -0,97% | - |
| 17.07.2024 | 44,35 | 45,32 | 44,22 | 44,33 | -0,53% | - |
| 16.07.2024 | 44,29 | 44,56 | 44,29 | 44,56 | -0,58% | 19,00 |
| 15.07.2024 | 44,55 | 44,82 | 44,55 | 44,82 | 0,92% | 277,00 |
| 12.07.2024 | 44,41 | 44,41 | 44,41 | 44,41 | 0,63% | 115,00 |
| 11.07.2024 | 44,13 | 44,13 | 44,13 | 44,13 | 1,45% | 89,00 |
| 10.07.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,13% | 50,00 |
| 09.07.2024 | 43,19 | 43,56 | 42,59 | 43,02 | -0,14% | - |
| 08.07.2024 | 42,82 | 43,21 | 42,54 | 43,08 | -1,16% | - |
| 05.07.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -1,54% | 300,00 |
| 04.07.2024 | 44,26 | 44,39 | 44,13 | 44,26 | 0,09% | - |
| 03.07.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 1,41% | 20,00 |
| 02.07.2024 | 43,77 | 44,48 | 43,41 | 43,61 | -0,23% | - |
| 01.07.2024 | 43,76 | 44,16 | 43,24 | 43,71 | -0,14% | - |
| 28.06.2024 | 43,68 | 44,49 | 43,48 | 43,77 | 0,71% | - |
| 27.06.2024 | 43,05 | 43,56 | 42,98 | 43,46 | 0,93% | - |
| 26.06.2024 | 43,76 | 43,99 | 42,31 | 43,06 | -1,17% | - |
| 25.06.2024 | 43,94 | 44,05 | 43,11 | 43,57 | -0,84% | - |
| 24.06.2024 | 43,07 | 44,13 | 42,75 | 43,94 | 2,12% | - |
| 21.06.2024 | 43,44 | 43,85 | 42,82 | 43,03 | -1,08% | - |
| 20.06.2024 | 42,44 | 43,85 | 42,40 | 43,50 | 2,39% | - |
| 19.06.2024 | 42,81 | 42,93 | 42,48 | 42,48 | -0,56% | - |
| 18.06.2024 | 42,13 | 42,72 | 42,13 | 42,72 | 0,59% | 201,00 |
| 17.06.2024 | 43,11 | 43,11 | 42,47 | 42,47 | -0,45% | 50,00 |
| 14.06.2024 | 43,06 | 43,70 | 42,66 | 42,66 | -1,93% | 144,00 |
| 13.06.2024 | 43,27 | 43,50 | 43,27 | 43,50 | -2,82% | 130,00 |
| 12.06.2024 | 45,50 | 45,66 | 44,52 | 44,76 | -1,25% | - |
| 11.06.2024 | 44,96 | 45,38 | 44,39 | 45,33 | 0,63% | - |
| 10.06.2024 | 44,48 | 45,41 | 44,11 | 45,04 | 2,03% | - |
| 07.06.2024 | 44,43 | 44,79 | 44,01 | 44,15 | -0,61% | - |
| 06.06.2024 | 43,90 | 44,42 | 43,63 | 44,42 | 2,43% | - |
| 05.06.2024 | 43,21 | 43,36 | 43,21 | 43,36 | -0,16% | 130,00 |
| 04.06.2024 | 43,40 | 43,43 | 43,40 | 43,43 | -2,26% | 270,00 |
| 03.06.2024 | 47,43 | 47,80 | 44,26 | 44,44 | -6,67% | - |
| 31.05.2024 | 46,45 | 47,64 | 46,24 | 47,61 | 2,59% | - |
| 30.05.2024 | 45,53 | 46,41 | 45,14 | 46,41 | 2,21% | - |
| 29.05.2024 | 45,35 | 45,91 | 45,08 | 45,41 | 0,30% | - |
| 28.05.2024 | 44,62 | 45,50 | 44,55 | 45,27 | 1,57% | - |
| 27.05.2024 | 44,90 | 44,90 | 44,57 | 44,57 | 0,21% | 400,00 |
| 24.05.2024 | 44,66 | 44,97 | 44,24 | 44,48 | -0,86% | - |
| 23.05.2024 | 44,71 | 44,86 | 44,71 | 44,86 | 0,27% | 1.540,00 |
| 22.05.2024 | 45,75 | 45,75 | 44,74 | 44,74 | -2,70% | 40,00 |
| 21.05.2024 | 45,98 | 45,98 | 45,98 | 45,98 | 0,61% | 150,00 |
| 20.05.2024 | 45,55 | 45,70 | 45,54 | 45,70 | 1,40% | 77,00 |
| 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 |