56,540€
-1,26%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 56,72 | 57,20 | 55,57 | 56,52 | -1,29% | - |
| 21.08.2026 | 56,58 | 57,52 | 56,30 | 57,26 | -0,31% | 1.973,00 |
| 20.08.2026 | 56,38 | 57,60 | 56,38 | 57,44 | 1,56% | 274,00 |
| 19.08.2026 | 56,70 | 56,86 | 56,44 | 56,56 | 0,32% | 541,00 |
| 18.08.2026 | 55,98 | 56,38 | 55,30 | 56,38 | 3,72% | 3.225,00 |
| 17.08.2026 | 53,78 | 54,64 | 53,78 | 54,36 | 0,04% | 248,00 |
| 14.08.2026 | 54,34 | 54,34 | 54,34 | 54,34 | -0,48% | 167,00 |
| 13.08.2026 | 54,68 | 54,68 | 54,60 | 54,60 | -0,94% | 222,00 |
| 12.08.2026 | 55,12 | 55,12 | 55,12 | 55,12 | 0,25% | 5,00 |
| 11.08.2026 | 56,24 | 56,24 | 54,98 | 54,98 | 1,74% | 220,00 |
| 10.08.2026 | 52,54 | 54,04 | 52,14 | 54,04 | 5,55% | 379,00 |
| 07.08.2026 | 52,16 | 52,17 | 50,90 | 51,20 | 0,43% | - |
| 06.08.2026 | 50,98 | 50,98 | 50,98 | 50,98 | -2,86% | 18,00 |
| 05.08.2026 | 52,48 | 52,48 | 52,48 | 52,48 | -0,46% | 20,00 |
| 04.08.2026 | 53,30 | 53,30 | 52,54 | 52,72 | -1,24% | 181,00 |
| 03.08.2026 | 52,52 | 53,38 | 52,52 | 53,38 | -0,15% | 728,00 |
| 31.07.2026 | 53,46 | 53,46 | 53,46 | 53,46 | 2,34% | 60,00 |
| 30.07.2026 | 52,70 | 52,70 | 52,24 | 52,24 | -0,68% | 441,00 |
| 29.07.2026 | 52,76 | 52,76 | 52,60 | 52,60 | 0,19% | 498,00 |
| 28.07.2026 | 52,70 | 52,70 | 51,00 | 52,50 | -1,57% | 2.200,00 |
| 27.07.2026 | 53,50 | 54,50 | 53,34 | 53,34 | -4,68% | 642,00 |
| 24.07.2026 | 54,36 | 56,48 | 53,34 | 55,96 | 4,60% | 427,00 |
| 23.07.2026 | 54,80 | 54,80 | 53,50 | 53,50 | 0,94% | 224,00 |
| 22.07.2026 | 52,60 | 53,00 | 51,50 | 53,00 | 2,12% | 384,00 |
| 21.07.2026 | 50,70 | 51,90 | 50,70 | 51,90 | 1,76% | 703,00 |
| 20.07.2026 | 50,80 | 51,00 | 50,80 | 51,00 | 1,11% | 2.016,00 |
| 17.07.2026 | 49,37 | 50,69 | 49,16 | 50,44 | 1,33% | - |
| 16.07.2026 | 49,78 | 49,78 | 49,78 | 49,78 | 1,58% | 3,00 |
| 15.07.2026 | 49,26 | 49,84 | 48,37 | 49,01 | -1,99% | - |
| 14.07.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,24% | 100,00 |
| 13.07.2026 | 49,01 | 49,39 | 49,01 | 49,39 | 2,00% | 218,00 |
| 10.07.2026 | 48,42 | 48,42 | 48,42 | 48,42 | 0,57% | 30,00 |
| 09.07.2026 | 48,88 | 49,58 | 47,93 | 48,15 | -1,95% | - |
| 08.07.2026 | 49,27 | 49,27 | 49,10 | 49,10 | 3,37% | 6,00 |
| 07.07.2026 | 47,47 | 47,50 | 47,47 | 47,50 | 2,02% | 160,00 |
| 06.07.2026 | 46,50 | 46,76 | 46,01 | 46,56 | -0,24% | - |
| 03.07.2026 | 46,67 | 46,67 | 46,67 | 46,67 | 1,94% | 100,00 |
| 02.07.2026 | 45,78 | 45,78 | 45,78 | 45,78 | 1,26% | 60,00 |
| 01.07.2026 | 45,57 | 45,57 | 45,21 | 45,21 | -1,99% | 90,00 |
| 30.06.2026 | 47,12 | 47,12 | 46,13 | 46,13 | -1,31% | 224,00 |
| 29.06.2026 | 46,47 | 46,75 | 46,47 | 46,74 | 0,99% | 1.076,00 |
| 26.06.2026 | 46,29 | 46,29 | 46,28 | 46,28 | -1,78% | 280,00 |
| 25.06.2026 | 46,08 | 47,15 | 45,82 | 47,12 | -0,55% | - |
| 24.06.2026 | 47,38 | 47,38 | 47,38 | 47,38 | -2,01% | 14,00 |
| 23.06.2026 | 48,35 | 48,35 | 48,35 | 48,35 | 4,09% | 20,00 |
| 22.06.2026 | 46,45 | 46,45 | 46,45 | 46,45 | 1,29% | 200,00 |
| 19.06.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 0,39% | 50,00 |
| 18.06.2026 | 45,69 | 45,69 | 45,68 | 45,68 | -1,74% | 40,00 |
| 17.06.2026 | 46,04 | 46,55 | 46,04 | 46,49 | 0,43% | 416,00 |
| 16.06.2026 | 45,74 | 46,50 | 45,41 | 46,29 | -2,34% | 1.641,00 |
| 15.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -4,44% | 19,00 |
| 12.06.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 2,06% | 704,00 |
| 11.06.2026 | 50,20 | 50,20 | 48,60 | 48,60 | -3,84% | 545,00 |
| 10.06.2026 | 48,90 | 50,84 | 48,63 | 50,54 | 4,34% | - |
| 09.06.2026 | 48,47 | 48,47 | 48,44 | 48,44 | -3,10% | 245,00 |
| 08.06.2026 | 50,52 | 50,52 | 49,99 | 49,99 | -2,29% | 119,00 |
| 05.06.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,16% | 300,00 |
| 04.06.2026 | 50,66 | 51,08 | 50,60 | 51,08 | 0,31% | 402,00 |
| 03.06.2026 | 51,62 | 51,64 | 50,90 | 50,92 | 1,23% | 802,00 |
| 02.06.2026 | 49,21 | 50,30 | 49,21 | 50,30 | 0,90% | 4,00 |
| 01.06.2026 | 48,41 | 49,85 | 48,41 | 49,85 | 3,85% | 107,00 |
| 29.05.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,48% | 139,00 |
| 28.05.2026 | 48,23 | 48,23 | 48,23 | 48,23 | 2,77% | 100,00 |
| 27.05.2026 | 48,00 | 48,00 | 46,44 | 46,93 | -6,22% | 350,00 |
| 26.05.2026 | 50,20 | 50,20 | 50,04 | 50,04 | 1,87% | 105,00 |
| 25.05.2026 | 49,12 | 49,12 | 49,12 | 49,12 | -3,19% | 250,00 |
| 22.05.2026 | 51,11 | 51,44 | 50,05 | 50,74 | -2,27% | - |
| 21.05.2026 | 52,46 | 52,46 | 51,92 | 51,92 | 1,09% | 533,00 |
| 20.05.2026 | 52,64 | 53,40 | 51,36 | 51,36 | -1,61% | 2.188,00 |
| 19.05.2026 | 52,44 | 52,44 | 52,20 | 52,20 | 0,77% | 150,00 |
| 18.05.2026 | 51,92 | 52,10 | 51,80 | 51,80 | 0,58% | 602,00 |
| 15.05.2026 | 51,32 | 51,50 | 51,32 | 51,50 | 4,91% | 245,00 |
| 14.05.2026 | 49,09 | 49,09 | 49,09 | 49,09 | -0,32% | 50,00 |
| 13.05.2026 | 48,90 | 49,91 | 48,52 | 49,25 | -1,04% | - |
| 12.05.2026 | 51,42 | 51,42 | 49,77 | 49,77 | -0,36% | 383,00 |
| 11.05.2026 | 50,62 | 51,30 | 49,95 | 49,95 | 1,65% | 52,00 |
| 08.05.2026 | 49,14 | 49,14 | 49,14 | 49,14 | -0,79% | 200,00 |
| 07.05.2026 | 48,77 | 49,53 | 48,16 | 49,53 | -2,46% | 138,00 |
| 06.05.2026 | 48,85 | 51,48 | 48,85 | 50,78 | -6,21% | 605,00 |
| 05.05.2026 | 54,14 | 54,14 | 54,14 | 54,14 | 3,60% | 1,00 |
| 04.05.2026 | 54,28 | 54,28 | 52,26 | 52,26 | 0,54% | 65,00 |
| 30.04.2026 | 52,50 | 52,50 | 51,98 | 51,98 | 0,00% | 541,00 |
| 29.04.2026 | 50,64 | 51,98 | 50,64 | 51,98 | 4,31% | 104,00 |
| 28.04.2026 | 49,61 | 49,83 | 48,88 | 49,83 | 2,69% | 56,00 |
| 27.04.2026 | 47,99 | 48,82 | 47,38 | 48,53 | 2,06% | - |
| 24.04.2026 | 48,29 | 48,93 | 47,33 | 47,55 | -1,22% | - |
| 23.04.2026 | 48,52 | 48,81 | 48,13 | 48,13 | 1,82% | 471,00 |
| 22.04.2026 | 46,24 | 47,27 | 46,24 | 47,27 | 0,77% | 21,00 |
| 21.04.2026 | 45,06 | 46,91 | 45,06 | 46,91 | 3,76% | 255,00 |
| 20.04.2026 | 46,87 | 46,93 | 45,00 | 45,21 | 0,56% | 445,00 |
| 17.04.2026 | 43,95 | 44,96 | 43,95 | 44,96 | -5,49% | 203,00 |
| 16.04.2026 | 47,26 | 47,57 | 46,98 | 47,57 | 1,34% | 190,00 |
| 15.04.2026 | 46,60 | 47,00 | 46,05 | 46,94 | 0,64% | 939,00 |
| 14.04.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -6,72% | 80,00 |
| 13.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 3,93% | 60,00 |
| 10.04.2026 | 47,56 | 48,27 | 47,56 | 48,11 | 1,14% | 17.112,00 |
| 09.04.2026 | 49,86 | 49,86 | 47,57 | 47,57 | -1,59% | 134,00 |
| 08.04.2026 | 48,68 | 48,87 | 48,17 | 48,34 | -7,29% | 265,00 |
| 07.04.2026 | 51,26 | 52,14 | 51,20 | 52,14 | 1,88% | 141,00 |
| 02.04.2026 | 51,52 | 52,82 | 50,54 | 51,18 | 4,30% | - |