36,225€
-0,23%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,14 | 36,14 | 36,14 | 36,14 | -0,47% | - |
| 19.12.2024 | 36,31 | 36,31 | 36,31 | 36,31 | -2,21% | - |
| 18.12.2024 | 36,83 | 37,13 | 36,83 | 37,13 | -1,30% | 1.000,00 |
| 17.12.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -1,62% | - |
| 16.12.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -1,70% | - |
| 13.12.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -2,48% | - |
| 12.12.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 2,28% | - |
| 11.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,41% | - |
| 10.12.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -1,17% | - |
| 09.12.2024 | 38,75 | 39,30 | 38,75 | 39,30 | -1,87% | 307,00 |
| 06.12.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -0,30% | - |
| 05.12.2024 | 40,17 | 40,17 | 40,17 | 40,17 | -4,01% | - |
| 04.12.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -0,05% | - |
| 03.12.2024 | 41,87 | 41,87 | 41,87 | 41,87 | -2,31% | - |
| 02.12.2024 | 42,86 | 42,86 | 42,86 | 42,86 | -0,44% | - |
| 29.11.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 0,56% | - |
| 28.11.2024 | 42,81 | 42,81 | 42,81 | 42,81 | -1,13% | - |
| 27.11.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,70% | - |
| 26.11.2024 | 43,37 | 43,37 | 43,00 | 43,00 | -2,96% | 60,00 |
| 25.11.2024 | 44,31 | 44,31 | 44,31 | 44,31 | 0,29% | - |
| 22.11.2024 | 44,18 | 44,18 | 44,18 | 44,18 | 2,60% | - |
| 21.11.2024 | 43,06 | 43,06 | 43,06 | 43,06 | 2,89% | - |
| 20.11.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -0,71% | - |
| 19.11.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 2,18% | - |
| 18.11.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -1,74% | - |
| 15.11.2024 | 41,98 | 41,98 | 41,98 | 41,98 | 5,66% | - |
| 14.11.2024 | 39,73 | 39,73 | 39,73 | 39,73 | 1,38% | - |
| 13.11.2024 | 39,19 | 39,19 | 39,19 | 39,19 | -3,43% | - |
| 12.11.2024 | 39,81 | 40,58 | 39,81 | 40,58 | 0,72% | 36,00 |
| 11.11.2024 | 39,99 | 40,29 | 39,99 | 40,29 | 5,42% | 360,00 |
| 08.11.2024 | 38,22 | 38,22 | 38,22 | 38,22 | -1,42% | - |
| 07.11.2024 | 38,77 | 38,77 | 38,77 | 38,77 | 5,81% | - |
| 06.11.2024 | 36,64 | 36,64 | 36,64 | 36,64 | 0,58% | - |
| 05.11.2024 | 36,43 | 36,43 | 36,43 | 36,43 | 1,96% | - |
| 04.11.2024 | 35,73 | 35,73 | 35,73 | 35,73 | -0,08% | - |
| 01.11.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -0,20% | - |
| 31.10.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,91% | - |
| 30.10.2024 | 35,58 | 36,16 | 35,58 | 36,16 | 1,06% | 42,00 |
| 29.10.2024 | 35,78 | 35,78 | 35,78 | 35,78 | -1,35% | - |
| 28.10.2024 | 36,27 | 36,27 | 36,27 | 36,27 | -0,60% | - |
| 25.10.2024 | 36,49 | 36,49 | 36,49 | 36,49 | -0,08% | - |
| 24.10.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -1,54% | - |
| 23.10.2024 | 37,09 | 37,09 | 37,09 | 37,09 | 1,31% | - |
| 22.10.2024 | 36,61 | 36,61 | 36,61 | 36,61 | -1,74% | - |
| 21.10.2024 | 37,26 | 37,26 | 37,26 | 37,26 | -1,45% | - |
| 18.10.2024 | 37,81 | 37,81 | 37,81 | 37,81 | 0,69% | - |
| 17.10.2024 | 37,55 | 37,55 | 37,55 | 37,55 | 0,27% | - |
| 16.10.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -0,69% | - |
| 15.10.2024 | 37,71 | 37,71 | 37,71 | 37,71 | -3,58% | - |
| 14.10.2024 | 39,11 | 39,11 | 39,11 | 39,11 | 0,75% | - |
| 11.10.2024 | 38,82 | 38,82 | 38,82 | 38,82 | 1,33% | - |
| 10.10.2024 | 38,31 | 38,31 | 38,31 | 38,31 | 1,00% | - |
| 09.10.2024 | 37,93 | 37,93 | 37,93 | 37,93 | -2,99% | - |
| 08.10.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -0,69% | - |
| 07.10.2024 | 39,37 | 39,37 | 39,37 | 39,37 | 1,63% | - |
| 04.10.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 4,31% | - |
| 03.10.2024 | 37,14 | 37,14 | 37,14 | 37,14 | 0,24% | - |
| 02.10.2024 | 36,67 | 37,24 | 36,67 | 37,05 | 8,49% | 180,00 |
| 01.10.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,20% | - |
| 30.09.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 4,14% | - |
| 27.09.2024 | 32,86 | 32,86 | 32,86 | 32,86 | -4,03% | - |
| 26.09.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -4,81% | - |
| 25.09.2024 | 35,97 | 35,97 | 35,97 | 35,97 | -2,73% | - |
| 24.09.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 2,27% | - |
| 23.09.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 0,89% | - |
| 20.09.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -0,64% | - |
| 19.09.2024 | 36,07 | 36,07 | 36,07 | 36,07 | 1,23% | - |
| 18.09.2024 | 35,63 | 35,63 | 35,63 | 35,63 | 1,83% | - |
| 17.09.2024 | 34,99 | 34,99 | 34,99 | 34,99 | 0,17% | - |
| 16.09.2024 | 34,67 | 34,94 | 34,67 | 34,93 | 0,69% | 450,00 |
| 13.09.2024 | 34,69 | 34,69 | 34,69 | 34,69 | -1,17% | - |
| 12.09.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 1,15% | - |
| 11.09.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -4,14% | - |
| 10.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,39% | - |
| 09.09.2024 | 36,13 | 36,71 | 36,13 | 36,71 | 0,55% | 20,00 |
| 06.09.2024 | 36,51 | 36,51 | 36,51 | 36,51 | -0,60% | - |
| 05.09.2024 | 36,73 | 36,73 | 36,73 | 36,73 | -0,92% | - |
| 04.09.2024 | 37,07 | 37,07 | 37,07 | 37,07 | -3,96% | - |
| 03.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,13% | - |
| 02.09.2024 | 38,44 | 38,55 | 38,39 | 38,55 | -2,03% | 30,00 |
| 30.08.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 2,18% | - |
| 29.08.2024 | 38,51 | 38,51 | 38,51 | 38,51 | -0,03% | - |
| 28.08.2024 | 38,52 | 38,52 | 38,52 | 38,52 | -1,58% | - |
| 27.08.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 1,35% | - |
| 26.08.2024 | 38,62 | 38,62 | 38,62 | 38,62 | 1,47% | - |
| 23.08.2024 | 38,06 | 38,06 | 38,06 | 38,06 | 0,08% | - |
| 22.08.2024 | 38,03 | 38,03 | 38,03 | 38,03 | 0,05% | - |
| 21.08.2024 | 38,01 | 38,01 | 38,01 | 38,01 | -2,74% | - |
| 20.08.2024 | 39,08 | 39,08 | 39,08 | 39,08 | 0,70% | - |
| 19.08.2024 | 38,81 | 38,81 | 38,81 | 38,81 | -2,04% | - |
| 16.08.2024 | 39,62 | 39,62 | 39,62 | 39,62 | 3,45% | - |
| 15.08.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,55% | - |
| 14.08.2024 | 38,51 | 38,51 | 38,51 | 38,51 | 0,10% | - |
| 13.08.2024 | 39,10 | 39,10 | 38,47 | 38,47 | -0,62% | 260,00 |
| 12.08.2024 | 38,71 | 38,71 | 38,71 | 38,71 | 0,18% | - |
| 09.08.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 4,04% | - |
| 08.08.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -0,35% | - |
| 07.08.2024 | 37,27 | 37,27 | 37,27 | 37,27 | 2,81% | - |
| 06.08.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -3,13% | - |
| 05.08.2024 | 37,42 | 37,42 | 37,42 | 37,42 | -8,49% | - |