36,345€
-1,05%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 40,89 | 40,89 | 40,89 | 40,89 | -4,10% | - |
| 01.08.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 0,88% | - |
| 31.07.2024 | 42,27 | 42,27 | 42,27 | 42,27 | 1,44% | - |
| 30.07.2024 | 41,67 | 41,67 | 41,67 | 41,67 | -3,41% | - |
| 29.07.2024 | 42,49 | 43,14 | 42,49 | 43,14 | 1,41% | 290,00 |
| 26.07.2024 | 41,99 | 42,54 | 41,99 | 42,54 | 1,79% | 25,00 |
| 25.07.2024 | 41,79 | 41,79 | 41,79 | 41,79 | -1,32% | - |
| 24.07.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -0,73% | - |
| 23.07.2024 | 42,66 | 42,66 | 42,66 | 42,66 | -1,20% | - |
| 22.07.2024 | 43,18 | 43,18 | 43,18 | 43,18 | -0,94% | - |
| 19.07.2024 | 43,59 | 43,59 | 43,59 | 43,59 | -1,38% | - |
| 18.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,14% | - |
| 17.07.2024 | 44,14 | 44,14 | 44,14 | 44,14 | -1,05% | - |
| 16.07.2024 | 44,61 | 44,61 | 44,61 | 44,61 | 0,54% | - |
| 15.07.2024 | 44,00 | 44,51 | 44,00 | 44,37 | 0,80% | 288,00 |
| 12.07.2024 | 44,02 | 44,02 | 44,02 | 44,02 | 1,20% | - |
| 11.07.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,95% | - |
| 10.07.2024 | 42,67 | 42,67 | 42,67 | 42,67 | -0,47% | - |
| 09.07.2024 | 42,87 | 42,87 | 42,87 | 42,87 | 0,33% | - |
| 08.07.2024 | 42,73 | 42,73 | 42,73 | 42,73 | -3,00% | - |
| 05.07.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 0,02% | - |
| 04.07.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 1,52% | - |
| 03.07.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -0,14% | - |
| 02.07.2024 | 43,44 | 43,44 | 43,44 | 43,44 | 0,09% | - |
| 01.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,09% | - |
| 28.06.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 1,47% | - |
| 27.06.2024 | 42,73 | 42,73 | 42,73 | 42,73 | -1,61% | - |
| 26.06.2024 | 43,43 | 43,43 | 43,43 | 43,43 | -0,50% | - |
| 25.06.2024 | 43,65 | 43,65 | 43,65 | 43,65 | 2,11% | - |
| 24.06.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -1,02% | - |
| 21.06.2024 | 43,19 | 43,19 | 43,19 | 43,19 | 1,94% | - |
| 20.06.2024 | 42,37 | 42,37 | 42,37 | 42,37 | -0,31% | - |
| 19.06.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,57% | - |
| 18.06.2024 | 42,26 | 42,26 | 42,26 | 42,26 | -0,75% | - |
| 17.06.2024 | 42,58 | 42,58 | 42,58 | 42,58 | -1,80% | - |
| 14.06.2024 | 43,36 | 43,36 | 43,36 | 43,36 | -2,71% | - |
| 13.06.2024 | 44,57 | 44,57 | 44,57 | 44,57 | -1,28% | - |
| 12.06.2024 | 45,15 | 45,15 | 45,15 | 45,15 | 0,92% | - |
| 11.06.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 1,34% | - |
| 10.06.2024 | 44,15 | 44,15 | 44,15 | 44,15 | -0,05% | - |
| 07.06.2024 | 44,17 | 44,17 | 44,17 | 44,17 | 1,38% | - |
| 06.06.2024 | 43,57 | 43,57 | 43,57 | 43,57 | 0,28% | - |
| 05.06.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -1,43% | - |
| 04.06.2024 | 44,08 | 44,08 | 44,08 | 44,08 | -7,04% | - |
| 03.06.2024 | 47,42 | 47,42 | 47,42 | 47,42 | 2,82% | - |
| 31.05.2024 | 46,12 | 46,12 | 46,12 | 46,12 | 2,22% | - |
| 30.05.2024 | 45,12 | 45,12 | 45,12 | 45,12 | 0,11% | - |
| 29.05.2024 | 45,07 | 45,07 | 45,07 | 45,07 | 1,46% | - |
| 28.05.2024 | 44,42 | 44,42 | 44,42 | 44,42 | 0,29% | - |
| 27.05.2024 | 44,29 | 44,29 | 44,29 | 44,29 | -0,16% | - |
| 24.05.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -0,09% | - |
| 23.05.2024 | 44,79 | 44,79 | 44,28 | 44,40 | -1,90% | 7.191,00 |
| 22.05.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -0,70% | - |
| 21.05.2024 | 45,58 | 45,58 | 45,58 | 45,58 | 0,11% | - |
| 20.05.2024 | 45,53 | 45,53 | 45,53 | 45,53 | -1,02% | - |
| 17.05.2024 | 45,12 | 46,00 | 45,12 | 46,00 | 0,48% | 25,00 |
| 16.05.2024 | 45,78 | 45,78 | 45,78 | 45,78 | -0,17% | - |
| 15.05.2024 | 45,86 | 45,86 | 45,86 | 45,86 | 0,00% | - |
| 14.05.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -0,46% | - |
| 13.05.2024 | 46,07 | 46,07 | 46,07 | 46,07 | -2,23% | - |
| 10.05.2024 | 47,12 | 47,12 | 47,12 | 47,12 | 0,04% | - |
| 09.05.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -3,07% | - |
| 08.05.2024 | 48,59 | 48,59 | 48,59 | 48,59 | 0,35% | - |
| 07.05.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 1,47% | - |
| 06.05.2024 | 47,72 | 47,72 | 47,72 | 47,72 | 0,85% | - |
| 03.05.2024 | 47,32 | 47,32 | 47,32 | 47,32 | 0,45% | - |
| 02.05.2024 | 47,11 | 47,11 | 47,11 | 47,11 | -5,21% | - |
| 30.04.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,57% | - |
| 29.04.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 0,04% | - |
| 26.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,69% | - |
| 25.04.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,02% | - |
| 24.04.2024 | 49,07 | 49,07 | 49,07 | 49,07 | 0,78% | - |
| 23.04.2024 | 48,69 | 48,69 | 48,69 | 48,69 | 0,39% | - |
| 22.04.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,58% | - |
| 19.04.2024 | 48,22 | 48,22 | 48,22 | 48,22 | 0,00% | - |