36,210€
-1,01%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,01 | 36,01 | 36,01 | 36,01 | -1,56% | 20,00 |
| 19.12.2024 | 36,38 | 36,58 | 36,38 | 36,58 | -2,09% | 36,00 |
| 18.12.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 0,47% | 4,00 |
| 17.12.2024 | 37,99 | 38,04 | 36,42 | 37,19 | -2,22% | - |
| 16.12.2024 | 38,03 | 38,03 | 38,03 | 38,03 | -1,37% | 20,00 |
| 13.12.2024 | 39,16 | 39,40 | 38,35 | 38,56 | -4,01% | - |
| 12.12.2024 | 40,66 | 40,66 | 40,17 | 40,17 | 0,60% | 48,00 |
| 11.12.2024 | 39,69 | 39,93 | 39,69 | 39,93 | 0,71% | 360,00 |
| 10.12.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 0,79% | 1,00 |
| 09.12.2024 | 39,34 | 39,34 | 39,34 | 39,34 | 0,95% | 2,00 |
| 06.12.2024 | 38,97 | 38,97 | 38,97 | 38,97 | -3,37% | 40,00 |
| 05.12.2024 | 40,43 | 40,93 | 40,09 | 40,33 | -1,51% | - |
| 04.12.2024 | 41,98 | 41,98 | 40,94 | 40,95 | -2,15% | 993,00 |
| 03.12.2024 | 41,98 | 42,21 | 41,85 | 41,85 | -0,40% | 376,00 |
| 02.12.2024 | 42,02 | 42,02 | 42,02 | 42,02 | -2,30% | 48,00 |
| 29.11.2024 | 43,38 | 43,38 | 43,01 | 43,01 | -0,47% | 325,00 |
| 28.11.2024 | 43,09 | 43,37 | 42,87 | 43,22 | 0,22% | - |
| 27.11.2024 | 43,12 | 43,12 | 43,12 | 43,12 | -1,66% | 25,00 |
| 26.11.2024 | 43,85 | 43,85 | 43,85 | 43,85 | -1,06% | 10,00 |
| 25.11.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -1,24% | 140,00 |
| 22.11.2024 | 44,47 | 45,18 | 44,35 | 44,88 | 3,02% | - |
| 21.11.2024 | 43,55 | 43,56 | 43,54 | 43,56 | 0,59% | 1.698,00 |
| 20.11.2024 | 42,09 | 43,53 | 42,09 | 43,31 | 2,13% | - |
| 19.11.2024 | 42,83 | 42,83 | 42,40 | 42,40 | -0,22% | 495,00 |
| 18.11.2024 | 41,62 | 42,88 | 41,41 | 42,50 | 2,10% | - |
| 15.11.2024 | 42,33 | 42,33 | 41,62 | 41,62 | 1,51% | 280,00 |
| 14.11.2024 | 40,24 | 41,00 | 40,24 | 41,00 | 2,27% | 310,00 |
| 13.11.2024 | 39,26 | 40,09 | 39,26 | 40,09 | -1,21% | 165,00 |
| 12.11.2024 | 40,10 | 40,58 | 40,10 | 40,58 | 1,53% | 200,00 |
| 11.11.2024 | 40,30 | 40,30 | 39,97 | 39,97 | -1,55% | 251,00 |
| 08.11.2024 | 39,15 | 40,60 | 39,15 | 40,60 | 3,20% | 160,00 |
| 07.11.2024 | 39,34 | 39,34 | 39,34 | 39,34 | 1,24% | 60,00 |
| 06.11.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 6,25% | 170,00 |
| 05.11.2024 | 36,64 | 36,95 | 36,27 | 36,58 | 1,06% | - |
| 04.11.2024 | 36,19 | 36,19 | 36,19 | 36,19 | 0,61% | 332,00 |
| 01.11.2024 | 36,02 | 36,62 | 35,77 | 35,97 | -0,30% | - |
| 31.10.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -0,44% | 35,00 |
| 30.10.2024 | 36,24 | 36,24 | 36,24 | 36,24 | 1,09% | 80,00 |
| 29.10.2024 | 35,90 | 36,49 | 35,61 | 35,85 | -1,46% | - |
| 28.10.2024 | 36,14 | 36,38 | 36,14 | 36,38 | -2,73% | 252,00 |
| 25.10.2024 | 36,72 | 37,59 | 36,62 | 37,40 | 1,96% | - |
| 24.10.2024 | 37,25 | 37,25 | 36,68 | 36,68 | -0,12% | 233,00 |
| 23.10.2024 | 37,46 | 37,51 | 36,48 | 36,73 | -1,46% | - |
| 22.10.2024 | 36,70 | 37,39 | 36,70 | 37,27 | 0,77% | 218,00 |
| 21.10.2024 | 37,57 | 38,11 | 36,95 | 36,99 | -1,47% | - |
| 18.10.2024 | 38,21 | 38,28 | 37,27 | 37,54 | -1,62% | - |
| 17.10.2024 | 37,89 | 38,20 | 37,61 | 38,16 | 0,85% | - |
| 16.10.2024 | 37,67 | 38,31 | 37,38 | 37,84 | 0,30% | - |
| 15.10.2024 | 37,82 | 38,23 | 37,26 | 37,72 | -2,83% | - |
| 14.10.2024 | 39,29 | 39,29 | 38,82 | 38,82 | -1,78% | 287,00 |
| 11.10.2024 | 39,00 | 39,58 | 38,60 | 39,53 | 1,06% | - |
| 10.10.2024 | 38,60 | 39,38 | 38,39 | 39,11 | 2,33% | - |
| 09.10.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 0,20% | 10,00 |
| 08.10.2024 | 39,11 | 39,21 | 37,57 | 38,15 | -3,84% | - |
| 07.10.2024 | 39,36 | 40,42 | 39,36 | 39,67 | -0,05% | 517,00 |
| 04.10.2024 | 39,44 | 39,69 | 39,44 | 39,69 | 3,09% | 200,00 |
| 03.10.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 4,59% | 270,00 |
| 02.10.2024 | 36,83 | 36,83 | 36,81 | 36,81 | 0,92% | 200,00 |
| 01.10.2024 | 34,41 | 36,51 | 33,83 | 36,48 | 5,89% | - |
| 30.09.2024 | 34,57 | 34,78 | 33,81 | 34,45 | 0,48% | - |
| 27.09.2024 | 33,04 | 34,28 | 33,04 | 34,28 | 3,75% | 252,00 |
| 26.09.2024 | 34,47 | 34,47 | 33,04 | 33,04 | -5,37% | 862,00 |
| 25.09.2024 | 36,24 | 36,41 | 34,87 | 34,92 | -7,02% | - |
| 24.09.2024 | 37,55 | 37,55 | 37,55 | 37,55 | 1,39% | 25,00 |
| 23.09.2024 | 36,43 | 37,32 | 36,26 | 37,04 | 2,53% | - |
| 20.09.2024 | 35,72 | 36,12 | 35,72 | 36,12 | -0,17% | 75,00 |
| 19.09.2024 | 36,35 | 36,89 | 36,12 | 36,18 | -0,14% | - |
| 18.09.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 2,63% | 76,00 |
| 17.09.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,28% | 120,00 |
| 16.09.2024 | 34,63 | 35,40 | 34,63 | 35,40 | 1,03% | 266,00 |
| 13.09.2024 | 34,75 | 35,54 | 34,69 | 35,04 | -0,82% | - |
| 12.09.2024 | 35,28 | 35,33 | 35,21 | 35,33 | 0,89% | 210,00 |
| 11.09.2024 | 35,27 | 35,27 | 35,02 | 35,02 | -1,27% | 37,00 |
| 10.09.2024 | 35,77 | 35,77 | 35,47 | 35,47 | -3,56% | 228,00 |
| 09.09.2024 | 36,78 | 36,78 | 36,78 | 36,78 | 2,05% | 100,00 |
| 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 |