45,790€
0,02%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.04.2024 | 48,22 | 48,22 | 48,22 | 48,22 | -1,51% | - |
| 17.04.2024 | 48,96 | 48,96 | 48,96 | 48,96 | -0,63% | - |
| 16.04.2024 | 49,27 | 49,27 | 49,27 | 49,27 | -1,89% | - |
| 15.04.2024 | 50,22 | 50,22 | 50,22 | 50,22 | -1,41% | - |
| 12.04.2024 | 50,94 | 50,94 | 50,94 | 50,94 | -0,89% | - |
| 11.04.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,94% | - |
| 10.04.2024 | 50,92 | 50,92 | 50,92 | 50,92 | 0,43% | - |
| 09.04.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 0,00% | - |
| 08.04.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 1,00% | - |
| 05.04.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 1,11% | - |
| 04.04.2024 | 49,65 | 49,65 | 49,65 | 49,65 | 2,54% | - |
| 03.04.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 0,33% | - |
| 02.04.2024 | 48,26 | 48,26 | 48,26 | 48,26 | 2,27% | - |
| 28.03.2024 | 47,19 | 47,19 | 47,19 | 47,19 | -0,23% | - |
| 27.03.2024 | 47,02 | 47,33 | 47,02 | 47,30 | -0,23% | 494,00 |
| 26.03.2024 | 47,41 | 47,41 | 47,41 | 47,41 | 0,98% | - |
| 25.03.2024 | 46,95 | 46,95 | 46,95 | 46,95 | -0,66% | - |
| 22.03.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -0,86% | - |
| 21.03.2024 | 46,99 | 47,67 | 46,99 | 47,67 | 1,97% | 70,00 |
| 20.03.2024 | 46,70 | 46,76 | 46,70 | 46,75 | -0,53% | 190,00 |
| 19.03.2024 | 46,24 | 47,00 | 46,24 | 47,00 | 1,91% | 400,00 |
| 18.03.2024 | 46,12 | 46,12 | 46,12 | 46,12 | -0,71% | - |
| 15.03.2024 | 46,45 | 46,45 | 46,45 | 46,45 | -1,25% | - |
| 14.03.2024 | 47,04 | 47,04 | 47,04 | 47,04 | 0,73% | - |
| 13.03.2024 | 46,39 | 46,70 | 46,39 | 46,70 | 1,19% | 40,00 |
| 12.03.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 2,76% | - |
| 11.03.2024 | 44,91 | 44,91 | 44,91 | 44,91 | 1,49% | - |
| 08.03.2024 | 44,83 | 44,83 | 44,25 | 44,25 | -3,00% | 117,00 |
| 07.03.2024 | 45,10 | 45,62 | 45,10 | 45,62 | -0,15% | 80,00 |
| 06.03.2024 | 44,65 | 45,82 | 44,65 | 45,69 | 2,12% | 582,00 |
| 05.03.2024 | 44,74 | 44,74 | 44,74 | 44,74 | -3,12% | - |
| 04.03.2024 | 46,18 | 46,18 | 46,18 | 46,18 | -0,94% | - |
| 01.03.2024 | 45,48 | 46,62 | 45,48 | 46,62 | 6,27% | 200,00 |
| 29.02.2024 | 43,87 | 43,87 | 43,87 | 43,87 | 3,79% | - |
| 28.02.2024 | 42,27 | 42,27 | 42,27 | 42,27 | 0,38% | - |
| 27.02.2024 | 42,11 | 42,11 | 42,11 | 42,11 | -0,14% | - |
| 26.02.2024 | 42,17 | 42,17 | 42,17 | 42,17 | -0,66% | - |
| 23.02.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -0,26% | - |
| 22.02.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -0,37% | - |
| 21.02.2024 | 40,72 | 42,72 | 40,72 | 42,72 | 3,39% | 8,00 |
| 20.02.2024 | 41,32 | 41,32 | 41,32 | 41,32 | 0,10% | - |
| 19.02.2024 | 41,28 | 41,28 | 41,28 | 41,28 | 1,40% | - |
| 16.02.2024 | 40,71 | 40,71 | 40,71 | 40,71 | 3,72% | - |
| 15.02.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,69% | - |
| 14.02.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -0,92% | - |
| 13.02.2024 | 39,34 | 39,34 | 39,34 | 39,34 | 2,90% | - |
| 12.02.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -0,65% | - |
| 09.02.2024 | 38,48 | 38,48 | 38,48 | 38,48 | 0,05% | - |
| 08.02.2024 | 38,46 | 38,46 | 38,46 | 38,46 | 0,21% | - |
| 07.02.2024 | 38,38 | 38,38 | 38,38 | 38,38 | 1,03% | - |
| 06.02.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,86% | - |
| 05.02.2024 | 38,32 | 38,32 | 38,32 | 38,32 | -0,57% | - |
| 02.02.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -1,28% | - |
| 01.02.2024 | 39,04 | 39,04 | 39,04 | 39,04 | -2,11% | - |
| 31.01.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 1,04% | - |
| 30.01.2024 | 39,47 | 39,47 | 39,47 | 39,47 | 0,51% | - |
| 29.01.2024 | 39,27 | 39,27 | 39,27 | 39,27 | 0,05% | - |
| 26.01.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 1,97% | - |
| 25.01.2024 | 38,49 | 38,49 | 38,49 | 38,49 | 0,81% | - |
| 24.01.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 1,46% | - |
| 23.01.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 1,02% | - |
| 22.01.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 1,00% | - |
| 19.01.2024 | 36,85 | 36,88 | 36,85 | 36,88 | 0,19% | 25,00 |
| 18.01.2024 | 36,81 | 36,81 | 36,81 | 36,81 | -0,54% | - |
| 17.01.2024 | 37,01 | 37,01 | 37,01 | 37,01 | -1,96% | - |
| 16.01.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 0,27% | - |
| 15.01.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 0,83% | - |
| 12.01.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -0,53% | - |
| 11.01.2024 | 37,54 | 37,54 | 37,54 | 37,54 | -1,83% | - |
| 10.01.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -0,62% | - |
| 09.01.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -2,75% | - |
| 08.01.2024 | 39,57 | 39,57 | 39,57 | 39,57 | 0,56% | - |
| 05.01.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -2,79% | - |
| 04.01.2024 | 40,48 | 40,48 | 40,48 | 40,48 | 1,02% | - |
| 03.01.2024 | 39,98 | 40,07 | 39,98 | 40,07 | -1,72% | 56,00 |
| 02.01.2024 | 39,70 | 40,77 | 39,70 | 40,77 | 2,67% | 175,00 |
| 29.12.2023 | 39,71 | 39,71 | 39,71 | 39,71 | -1,63% | - |
| 28.12.2023 | 40,37 | 40,37 | 40,37 | 40,37 | -0,79% | - |
| 27.12.2023 | 40,69 | 40,69 | 40,69 | 40,69 | 2,93% | - |
| 22.12.2023 | 39,53 | 39,53 | 39,53 | 39,53 | 0,23% | - |