48,855€
-3,07%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 49,01 | 49,53 | 49,01 | 49,03 | -2,72% | - |
| 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% | - |
| 11.05.2026 | 50,24 | 50,24 | 50,24 | 50,24 | 1,91% | - |
| 08.05.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -1,68% | - |
| 07.05.2026 | 50,14 | 50,14 | 50,14 | 50,14 | -3,69% | - |
| 06.05.2026 | 52,76 | 53,16 | 52,06 | 52,06 | -2,76% | 118,00 |
| 05.05.2026 | 53,58 | 53,58 | 53,54 | 53,54 | 0,64% | 60,00 |
| 04.05.2026 | 51,56 | 53,20 | 51,56 | 53,20 | 1,95% | 194,00 |
| 30.04.2026 | 52,18 | 52,18 | 52,18 | 52,18 | 5,14% | - |
| 29.04.2026 | 49,63 | 49,63 | 49,63 | 49,63 | 2,25% | - |
| 28.04.2026 | 48,54 | 48,54 | 48,54 | 48,54 | 1,13% | - |
| 27.04.2026 | 47,34 | 48,00 | 47,34 | 48,00 | -1,62% | 112,00 |
| 24.04.2026 | 48,11 | 48,79 | 48,11 | 48,79 | 2,65% | 62,00 |
| 23.04.2026 | 47,53 | 47,53 | 47,53 | 47,53 | 3,98% | - |
| 22.04.2026 | 45,71 | 45,71 | 45,71 | 45,71 | 1,15% | - |
| 21.04.2026 | 45,19 | 45,19 | 45,19 | 45,19 | -1,50% | - |
| 20.04.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -2,28% | - |
| 17.04.2026 | 46,95 | 46,95 | 46,95 | 46,95 | 1,62% | - |
| 16.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,35% | - |
| 15.04.2026 | 45,97 | 46,83 | 45,97 | 46,83 | -1,53% | 65,00 |
| 14.04.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -0,90% | - |
| 13.04.2026 | 48,82 | 49,59 | 47,99 | 47,99 | 0,61% | 59,00 |
| 10.04.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -1,53% | - |
| 09.04.2026 | 48,44 | 48,44 | 48,44 | 48,44 | -0,39% | - |
| 08.04.2026 | 48,63 | 48,63 | 48,63 | 48,63 | -4,76% | - |
| 07.04.2026 | 51,06 | 51,06 | 51,06 | 51,06 | 0,08% | - |
| 02.04.2026 | 51,02 | 51,02 | 51,02 | 51,02 | 2,20% | - |
| 01.04.2026 | 50,96 | 50,96 | 49,92 | 49,92 | -4,70% | 25,00 |
| 31.03.2026 | 52,38 | 52,38 | 52,38 | 52,38 | -2,24% | - |
| 30.03.2026 | 53,58 | 53,58 | 53,58 | 53,58 | 1,21% | - |
| 27.03.2026 | 52,94 | 52,94 | 52,94 | 52,94 | 1,73% | - |
| 26.03.2026 | 52,04 | 52,04 | 52,04 | 52,04 | 3,01% | - |
| 25.03.2026 | 50,72 | 50,72 | 50,52 | 50,52 | 1,90% | 115,00 |
| 24.03.2026 | 48,64 | 49,58 | 48,64 | 49,58 | -0,84% | 120,00 |
| 23.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 2,00% | - |
| 20.03.2026 | 49,02 | 49,02 | 49,02 | 49,02 | 0,37% | - |
| 19.03.2026 | 48,84 | 48,84 | 48,84 | 48,84 | 3,23% | - |
| 18.03.2026 | 47,31 | 47,31 | 47,31 | 47,31 | -1,33% | - |
| 17.03.2026 | 47,95 | 47,95 | 47,95 | 47,95 | -0,72% | - |
| 16.03.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 1,45% | - |
| 13.03.2026 | 47,61 | 47,61 | 47,61 | 47,61 | 1,08% | - |
| 12.03.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 5,87% | - |
| 11.03.2026 | 44,49 | 44,49 | 44,49 | 44,49 | -2,67% | - |
| 10.03.2026 | 45,71 | 45,71 | 45,71 | 45,71 | -1,89% | - |
| 09.03.2026 | 44,44 | 46,59 | 44,44 | 46,59 | 3,24% | 560,00 |
| 06.03.2026 | 45,13 | 45,13 | 45,13 | 45,13 | 2,03% | - |
| 05.03.2026 | 44,36 | 44,36 | 44,23 | 44,23 | 0,05% | 300,00 |
| 04.03.2026 | 44,93 | 44,93 | 44,21 | 44,21 | -1,16% | 136,00 |
| 03.03.2026 | 44,73 | 44,73 | 44,73 | 44,73 | 1,43% | - |
| 02.03.2026 | 45,08 | 45,08 | 44,10 | 44,10 | 6,16% | 5,00 |
| 27.02.2026 | 41,54 | 41,54 | 41,54 | 41,54 | 0,31% | - |
| 26.02.2026 | 41,41 | 41,41 | 41,41 | 41,41 | -2,56% | - |
| 25.02.2026 | 42,14 | 42,50 | 42,14 | 42,50 | -0,49% | 1.200,00 |
| 24.02.2026 | 42,71 | 42,71 | 42,71 | 42,71 | 0,83% | - |
| 23.02.2026 | 42,36 | 42,36 | 42,36 | 42,36 | -1,17% | - |
| 20.02.2026 | 42,86 | 42,86 | 42,86 | 42,86 | 2,49% | - |
| 19.02.2026 | 41,30 | 41,82 | 41,30 | 41,82 | 2,07% | 3,00 |
| 18.02.2026 | 39,98 | 40,97 | 39,76 | 40,97 | 3,41% | 1.053,00 |
| 17.02.2026 | 39,62 | 39,62 | 39,62 | 39,62 | 0,71% | - |
| 16.02.2026 | 39,34 | 39,34 | 39,34 | 39,34 | 0,10% | - |
| 13.02.2026 | 38,46 | 39,30 | 38,46 | 39,30 | -1,68% | 12,00 |
| 12.02.2026 | 40,04 | 40,04 | 39,97 | 39,97 | 2,80% | 2,00 |
| 11.02.2026 | 38,88 | 38,88 | 38,88 | 38,88 | -0,77% | - |
| 10.02.2026 | 39,18 | 39,18 | 39,18 | 39,18 | 0,80% | - |
| 09.02.2026 | 38,87 | 38,87 | 38,87 | 38,87 | 2,80% | - |
| 06.02.2026 | 37,81 | 37,81 | 37,81 | 37,81 | -2,63% | - |
| 05.02.2026 | 38,83 | 38,83 | 38,83 | 38,83 | 4,83% | - |
| 04.02.2026 | 37,04 | 37,04 | 37,04 | 37,04 | 3,72% | - |
| 03.02.2026 | 35,71 | 35,71 | 35,71 | 35,71 | 1,65% | - |
| 02.02.2026 | 35,13 | 35,13 | 35,13 | 35,13 | -2,34% | - |
| 30.01.2026 | 35,97 | 35,97 | 35,97 | 35,97 | 1,35% | - |
| 29.01.2026 | 35,49 | 35,49 | 35,49 | 35,49 | 0,17% | - |
| 28.01.2026 | 35,43 | 35,43 | 35,43 | 35,43 | 1,87% | - |
| 27.01.2026 | 34,78 | 34,78 | 34,78 | 34,78 | 1,22% | - |
| 26.01.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -1,60% | - |
| 23.01.2026 | 34,43 | 34,92 | 34,43 | 34,92 | 0,78% | 29,00 |
| 22.01.2026 | 34,65 | 34,65 | 34,65 | 34,65 | 3,46% | - |
| 21.01.2026 | 33,49 | 33,49 | 33,49 | 33,49 | -1,79% | - |
| 20.01.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 0,68% | - |
| 19.01.2026 | 33,87 | 33,87 | 33,87 | 33,87 | -0,88% | - |
| 16.01.2026 | 34,17 | 34,17 | 34,17 | 34,17 | -0,78% | - |
| 15.01.2026 | 34,44 | 34,44 | 34,44 | 34,44 | 2,26% | - |
| 14.01.2026 | 33,68 | 33,68 | 33,68 | 33,68 | 1,54% | - |
| 13.01.2026 | 33,18 | 33,18 | 33,17 | 33,17 | 0,82% | 68,00 |
| 12.01.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -0,18% | - |
| 09.01.2026 | 32,96 | 32,96 | 32,96 | 32,96 | 4,93% | - |
| 08.01.2026 | 31,41 | 31,41 | 31,41 | 31,41 | -1,69% | - |
| 07.01.2026 | 31,95 | 31,95 | 31,95 | 31,95 | -2,44% | - |
| 06.01.2026 | 32,75 | 32,75 | 32,75 | 32,75 | -5,13% | - |
| 05.01.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 3,98% | - |
| 02.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,06% | - |
| 30.12.2025 | 32,71 | 33,22 | 32,71 | 33,22 | 3,75% | 75,00 |