52,540€
-0,49%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 52,99 | 54,09 | 52,34 | 52,62 | -0,34% | - |
| 25.09.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 1,42% | - |
| 24.09.2026 | 52,06 | 52,06 | 52,06 | 52,06 | 1,80% | - |
| 23.09.2026 | 51,14 | 51,14 | 51,14 | 51,14 | -2,18% | - |
| 22.09.2026 | 52,28 | 52,28 | 52,28 | 52,28 | -3,01% | - |
| 21.09.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -1,14% | - |
| 18.09.2026 | 54,52 | 54,52 | 54,52 | 54,52 | 0,15% | - |
| 17.09.2026 | 54,44 | 54,44 | 54,44 | 54,44 | -5,49% | - |
| 16.09.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 2,82% | - |
| 15.09.2026 | 56,02 | 56,02 | 56,02 | 56,02 | 1,67% | - |
| 14.09.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 0,58% | - |
| 11.09.2026 | 54,78 | 54,78 | 54,78 | 54,78 | -0,25% | - |
| 10.09.2026 | 54,92 | 54,92 | 54,92 | 54,92 | 0,33% | - |
| 09.09.2026 | 54,74 | 54,74 | 54,74 | 54,74 | -2,11% | - |
| 08.09.2026 | 55,92 | 55,92 | 55,92 | 55,92 | 0,65% | - |
| 07.09.2026 | 55,56 | 55,56 | 55,56 | 55,56 | -3,47% | - |
| 04.09.2026 | 56,26 | 57,56 | 56,26 | 57,56 | 0,52% | 30,00 |
| 03.09.2026 | 57,26 | 57,26 | 57,26 | 57,26 | 0,35% | - |
| 02.09.2026 | 57,06 | 57,06 | 57,06 | 57,06 | 1,60% | - |
| 01.09.2026 | 56,16 | 56,16 | 56,16 | 56,16 | 0,21% | - |
| 31.08.2026 | 56,04 | 56,04 | 56,04 | 56,04 | 0,90% | - |
| 28.08.2026 | 55,54 | 55,54 | 55,54 | 55,54 | 0,95% | - |
| 27.08.2026 | 55,02 | 55,02 | 55,02 | 55,02 | 0,40% | - |
| 26.08.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -2,46% | - |
| 25.08.2026 | 56,18 | 56,18 | 56,18 | 56,18 | -0,85% | - |
| 24.08.2026 | 56,66 | 56,66 | 56,66 | 56,66 | -1,01% | - |
| 21.08.2026 | 56,62 | 57,24 | 56,62 | 57,24 | 2,62% | 2,00 |
| 20.08.2026 | 55,78 | 55,78 | 55,78 | 55,78 | -2,04% | - |
| 19.08.2026 | 55,66 | 56,94 | 55,66 | 56,94 | 4,06% | 90,00 |
| 18.08.2026 | 54,72 | 54,72 | 54,72 | 54,72 | 1,33% | - |
| 17.08.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,82% | - |
| 14.08.2026 | 53,56 | 53,56 | 53,56 | 53,56 | -1,65% | - |
| 13.08.2026 | 54,46 | 54,46 | 54,46 | 54,46 | -0,26% | - |
| 12.08.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,07% | - |
| 11.08.2026 | 54,64 | 54,64 | 54,64 | 54,64 | 7,14% | - |
| 10.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,09% | - |
| 07.08.2026 | 51,56 | 51,56 | 51,56 | 51,56 | 5,01% | - |
| 06.08.2026 | 49,79 | 49,79 | 49,10 | 49,10 | -6,15% | 230,00 |
| 05.08.2026 | 52,32 | 52,32 | 52,32 | 52,32 | -2,02% | - |
| 04.08.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 1,33% | - |
| 03.08.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -0,04% | - |
| 31.07.2026 | 52,72 | 52,72 | 52,72 | 52,72 | -0,90% | - |
| 30.07.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 2,27% | - |
| 29.07.2026 | 52,02 | 52,02 | 52,02 | 52,02 | -0,76% | - |
| 28.07.2026 | 52,42 | 52,42 | 52,42 | 52,42 | -2,16% | - |
| 27.07.2026 | 53,58 | 53,58 | 53,58 | 53,58 | 0,07% | - |
| 24.07.2026 | 53,54 | 53,54 | 53,54 | 53,54 | 1,32% | - |
| 23.07.2026 | 52,84 | 52,84 | 52,84 | 52,84 | 2,28% | - |
| 22.07.2026 | 51,66 | 51,66 | 51,66 | 51,66 | -0,31% | - |
| 21.07.2026 | 50,30 | 51,82 | 50,30 | 51,82 | 3,56% | 400,00 |
| 20.07.2026 | 50,04 | 50,04 | 50,04 | 50,04 | 2,50% | - |
| 17.07.2026 | 48,82 | 48,82 | 48,82 | 48,82 | 0,70% | - |
| 16.07.2026 | 48,48 | 48,48 | 48,48 | 48,48 | -0,86% | - |
| 15.07.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,47% | - |
| 14.07.2026 | 49,63 | 49,63 | 49,63 | 49,63 | 1,31% | - |
| 13.07.2026 | 48,99 | 48,99 | 48,99 | 48,99 | 2,62% | - |
| 10.07.2026 | 47,74 | 47,74 | 47,74 | 47,74 | -2,35% | - |
| 09.07.2026 | 48,89 | 48,89 | 48,89 | 48,89 | 2,22% | - |
| 08.07.2026 | 47,83 | 47,83 | 47,83 | 47,83 | 3,37% | - |
| 07.07.2026 | 46,27 | 46,27 | 46,27 | 46,27 | -0,04% | - |
| 06.07.2026 | 46,29 | 46,29 | 46,29 | 46,29 | 0,67% | - |
| 03.07.2026 | 45,98 | 45,98 | 45,98 | 45,98 | 1,41% | - |
| 02.07.2026 | 45,34 | 45,34 | 45,34 | 45,34 | -2,28% | - |
| 01.07.2026 | 45,80 | 46,40 | 45,80 | 46,40 | -0,06% | 470,00 |
| 30.06.2026 | 46,43 | 46,43 | 46,43 | 46,43 | -0,34% | - |
| 29.06.2026 | 46,59 | 46,59 | 46,59 | 46,59 | 0,06% | - |
| 26.06.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 1,00% | - |
| 25.06.2026 | 46,10 | 46,10 | 46,10 | 46,10 | -3,78% | - |
| 24.06.2026 | 47,91 | 47,91 | 47,91 | 47,91 | 1,38% | - |
| 23.06.2026 | 47,26 | 47,26 | 47,26 | 47,26 | 4,26% | - |
| 22.06.2026 | 45,33 | 45,33 | 45,33 | 45,33 | -0,31% | - |
| 19.06.2026 | 45,47 | 45,47 | 45,47 | 45,47 | -1,04% | - |
| 18.06.2026 | 45,95 | 45,95 | 45,95 | 45,95 | -1,03% | - |
| 17.06.2026 | 45,79 | 46,43 | 45,79 | 46,43 | -0,30% | 50,00 |
| 16.06.2026 | 46,57 | 46,57 | 46,57 | 46,57 | -2,65% | - |
| 15.06.2026 | 47,84 | 47,84 | 47,84 | 47,84 | -1,46% | - |
| 12.06.2026 | 48,55 | 48,55 | 48,55 | 48,55 | -2,71% | - |
| 11.06.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 2,78% | - |
| 10.06.2026 | 48,55 | 48,55 | 48,55 | 48,55 | -2,43% | - |
| 09.06.2026 | 49,76 | 49,76 | 49,76 | 49,76 | 0,44% | - |
| 08.06.2026 | 49,54 | 49,54 | 49,54 | 49,54 | -1,94% | - |
| 05.06.2026 | 50,52 | 50,52 | 50,52 | 50,52 | -0,16% | - |
| 04.06.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,60% | - |
| 03.06.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 1,66% | - |
| 02.06.2026 | 49,48 | 49,48 | 49,48 | 49,48 | 3,02% | - |
| 01.06.2026 | 48,03 | 48,03 | 48,03 | 48,03 | 1,22% | - |
| 29.05.2026 | 47,45 | 47,45 | 47,45 | 47,45 | -1,08% | - |
| 28.05.2026 | 47,97 | 47,97 | 47,97 | 47,97 | -0,54% | - |
| 27.05.2026 | 48,23 | 48,23 | 48,23 | 48,23 | -2,84% | - |
| 26.05.2026 | 49,64 | 49,64 | 49,64 | 49,64 | 2,16% | - |
| 25.05.2026 | 48,59 | 48,59 | 48,59 | 48,59 | -3,59% | - |
| 22.05.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,98% | - |
| 21.05.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -2,38% | - |
| 20.05.2026 | 52,14 | 52,14 | 52,14 | 52,14 | 0,27% | - |
| 19.05.2026 | 51,30 | 52,00 | 51,30 | 52,00 | 1,05% | 170,00 |
| 18.05.2026 | 51,46 | 51,46 | 51,46 | 51,46 | 3,17% | - |
| 15.05.2026 | 49,96 | 49,96 | 49,88 | 49,88 | 1,78% | 100,00 |
| 14.05.2026 | 49,01 | 49,01 | 49,01 | 49,01 | -0,12% | - |
| 13.05.2026 | 49,07 | 49,07 | 49,07 | 49,07 | -1,66% | - |
| 12.05.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -0,68% | - |