36,440$
-2,28%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 37,49 | 37,55 | 36,09 | 36,44 | -2,28% | 3.672.124,00 |
| 15.10.2025 | 37,57 | 37,83 | 36,99 | 37,29 | 1,30% | 4.306.833,00 |
| 14.10.2025 | 36,89 | 37,51 | 36,65 | 36,81 | -3,11% | 3.813.884,00 |
| 13.10.2025 | 37,16 | 38,00 | 37,03 | 37,99 | 2,90% | 2.069.376,00 |
| 10.10.2025 | 38,66 | 38,90 | 36,89 | 36,92 | -5,70% | 3.488.455,00 |
| 09.10.2025 | 40,18 | 40,78 | 39,01 | 39,15 | -2,30% | 2.096.692,00 |
| 08.10.2025 | 39,90 | 40,09 | 39,06 | 40,07 | 1,01% | 3.122.003,00 |
| 07.10.2025 | 39,88 | 40,04 | 38,90 | 39,67 | -1,00% | 2.679.750,00 |
| 06.10.2025 | 40,49 | 40,68 | 39,83 | 40,07 | -0,17% | 1.922.577,00 |
| 03.10.2025 | 39,20 | 40,25 | 39,16 | 40,14 | 1,47% | 390.886,00 |
| 02.10.2025 | 40,23 | 40,67 | 39,27 | 39,56 | -2,39% | 2.904.350,00 |
| 01.10.2025 | 39,94 | 40,68 | 39,79 | 40,53 | 0,37% | 2.563.009,00 |
| 30.09.2025 | 40,62 | 40,97 | 39,55 | 40,38 | -0,64% | 4.028.308,00 |
| 29.09.2025 | 42,85 | 42,86 | 40,52 | 40,64 | -5,86% | 3.620.191,00 |
| 26.09.2025 | 42,76 | 44,12 | 42,75 | 43,17 | 1,08% | 2.690.660,00 |
| 25.09.2025 | 42,66 | 42,87 | 42,25 | 42,71 | -0,19% | 1.947.587,00 |
| 24.09.2025 | 42,31 | 43,35 | 42,20 | 42,79 | 2,27% | 3.026.520,00 |
| 23.09.2025 | 41,60 | 43,21 | 41,56 | 41,84 | 1,33% | 3.685.595,00 |
| 22.09.2025 | 40,89 | 41,56 | 40,42 | 41,29 | 0,10% | 2.564.839,00 |
| 19.09.2025 | 41,89 | 41,93 | 40,88 | 41,25 | -1,79% | 5.147.343,00 |
| 18.09.2025 | 42,17 | 42,31 | 41,33 | 42,00 | 0,10% | 2.567.105,00 |
| 17.09.2025 | 41,98 | 42,58 | 41,48 | 41,96 | -0,92% | 2.951.530,00 |
| 16.09.2025 | 41,20 | 42,44 | 41,04 | 42,35 | 4,13% | 3.229.979,00 |
| 15.09.2025 | 41,87 | 41,87 | 40,45 | 40,67 | -2,84% | 2.762.186,00 |
| 12.09.2025 | 42,26 | 42,98 | 41,86 | 41,86 | -1,20% | 2.138.954,00 |
| 11.09.2025 | 42,31 | 42,64 | 41,55 | 42,37 | -1,17% | 3.258.737,00 |
| 10.09.2025 | 41,59 | 42,89 | 41,54 | 42,87 | 3,43% | 2.739.713,00 |
| 09.09.2025 | 41,36 | 42,35 | 41,36 | 41,45 | 0,97% | 2.396.172,00 |
| 08.09.2025 | 41,84 | 41,84 | 40,41 | 41,05 | -0,10% | 5.239.483,00 |
| 05.09.2025 | 41,86 | 42,49 | 40,93 | 41,09 | -3,54% | 3.572.673,00 |
| 04.09.2025 | 41,04 | 42,64 | 40,89 | 42,60 | 3,15% | 4.081.469,00 |
| 03.09.2025 | 42,22 | 42,80 | 41,05 | 41,30 | -3,39% | 2.929.621,00 |
| 02.09.2025 | 42,00 | 42,80 | 41,46 | 42,75 | 1,50% | 2.557.279,00 |
| 29.08.2025 | 41,97 | 42,47 | 41,90 | 42,12 | 0,36% | 2.540.334,00 |
| 28.08.2025 | 41,56 | 42,12 | 41,23 | 41,97 | 1,21% | 2.168.718,00 |
| 27.08.2025 | 40,60 | 41,89 | 40,60 | 41,47 | 1,37% | 2.254.983,00 |
| 26.08.2025 | 40,67 | 41,05 | 40,40 | 40,91 | -0,80% | 2.083.950,00 |
| 25.08.2025 | 40,65 | 41,30 | 40,48 | 41,24 | 0,76% | 2.419.813,00 |
| 22.08.2025 | 39,34 | 40,97 | 39,34 | 40,93 | 4,31% | 3.310.130,00 |
| 21.08.2025 | 38,99 | 39,60 | 38,68 | 39,24 | 0,56% | 2.734.225,00 |
| 20.08.2025 | 38,81 | 39,12 | 38,03 | 39,02 | 1,27% | 2.420.791,00 |
| 19.08.2025 | 38,70 | 39,38 | 38,33 | 38,53 | -1,56% | 2.593.300,00 |
| 18.08.2025 | 38,91 | 39,19 | 38,46 | 39,14 | -0,66% | 2.612.718,00 |
| 15.08.2025 | 39,80 | 40,05 | 39,27 | 39,40 | -1,10% | 4.341.336,00 |
| 14.08.2025 | 39,51 | 39,88 | 38,70 | 39,84 | 0,86% | 1.949.891,00 |
| 13.08.2025 | 39,61 | 40,04 | 38,98 | 39,50 | -0,35% | 5.153.358,00 |
| 12.08.2025 | 39,14 | 39,90 | 38,95 | 39,64 | 1,82% | 2.057.892,00 |
| 11.08.2025 | 39,91 | 40,38 | 38,73 | 38,93 | -2,43% | 2.854.874,00 |
| 08.08.2025 | 39,14 | 40,04 | 38,77 | 39,90 | 2,57% | 3.235.140,00 |
| 07.08.2025 | 40,16 | 40,59 | 38,86 | 38,90 | -1,62% | 2.767.818,00 |
| 06.08.2025 | 40,51 | 41,24 | 39,36 | 39,54 | -1,45% | 3.134.571,00 |
| 05.08.2025 | 39,50 | 40,17 | 39,08 | 40,12 | 1,93% | 3.369.997,00 |
| 04.08.2025 | 39,18 | 39,85 | 38,96 | 39,36 | -0,15% | 1.922.836,00 |
| 01.08.2025 | 40,91 | 40,98 | 39,18 | 39,42 | -4,27% | 3.191.488,00 |
| 31.07.2025 | 41,46 | 42,10 | 40,89 | 41,18 | -2,58% | 2.939.306,00 |
| 30.07.2025 | 42,52 | 42,63 | 41,69 | 42,27 | -1,47% | 3.712.365,00 |
| 29.07.2025 | 42,85 | 43,28 | 42,40 | 42,90 | -0,02% | 3.642.660,00 |
| 28.07.2025 | 42,10 | 43,00 | 41,90 | 42,91 | 3,57% | 4.516.754,00 |
| 25.07.2025 | 40,82 | 42,01 | 40,59 | 41,43 | 3,60% | 5.744.045,00 |
| 24.07.2025 | 39,32 | 40,10 | 39,07 | 39,99 | 1,32% | 5.739.333,00 |
| 23.07.2025 | 39,28 | 39,59 | 38,72 | 39,47 | 0,56% | 3.388.547,00 |
| 22.07.2025 | 39,01 | 39,52 | 38,94 | 39,25 | 0,87% | 2.626.449,00 |
| 21.07.2025 | 39,92 | 39,99 | 38,81 | 38,91 | -2,85% | 3.442.604,00 |
| 18.07.2025 | 40,48 | 40,81 | 39,83 | 40,05 | 0,07% | 2.812.375,00 |
| 17.07.2025 | 39,24 | 40,08 | 39,09 | 40,02 | 1,78% | 3.346.956,00 |
| 16.07.2025 | 40,59 | 40,59 | 39,18 | 39,32 | -2,87% | 2.940.406,00 |
| 15.07.2025 | 41,61 | 41,85 | 40,47 | 40,48 | -2,72% | 2.571.771,00 |
| 14.07.2025 | 41,64 | 41,72 | 40,94 | 41,61 | -0,79% | 2.532.162,00 |
| 11.07.2025 | 40,97 | 42,09 | 40,70 | 41,94 | 2,52% | 3.424.230,00 |
| 10.07.2025 | 40,26 | 40,95 | 39,68 | 40,91 | 1,01% | 2.619.154,00 |
| 09.07.2025 | 40,93 | 41,09 | 40,43 | 40,50 | -1,51% | 2.599.294,00 |
| 08.07.2025 | 39,44 | 41,62 | 39,23 | 41,12 | 4,68% | 3.076.222,00 |
| 07.07.2025 | 39,76 | 40,23 | 38,77 | 39,28 | -1,60% | 2.270.961,00 |
| 03.07.2025 | 39,98 | 40,35 | 39,80 | 39,92 | -0,35% | 1.910.731,00 |
| 02.07.2025 | 39,64 | 40,15 | 39,06 | 40,06 | 1,91% | 2.834.220,00 |
| 01.07.2025 | 38,60 | 39,96 | 38,02 | 39,31 | 3,31% | 3.854.450,00 |
| 30.06.2025 | 38,43 | 38,51 | 38,01 | 38,05 | -0,94% | 3.160.567,00 |
| 27.06.2025 | 38,68 | 38,76 | 38,07 | 38,41 | -0,83% | 4.526.462,00 |
| 26.06.2025 | 38,22 | 38,98 | 38,16 | 38,73 | 1,92% | 2.330.940,00 |
| 25.06.2025 | 38,52 | 38,55 | 37,89 | 38,00 | -1,73% | 2.880.650,00 |
| 24.06.2025 | 38,27 | 39,22 | 38,02 | 38,67 | -0,62% | 5.113.913,00 |
| 23.06.2025 | 41,92 | 42,00 | 38,80 | 38,91 | -6,24% | 5.548.473,00 |
| 20.06.2025 | 41,27 | 41,77 | 41,08 | 41,50 | 0,68% | 3.028.152,00 |
| 18.06.2025 | 41,69 | 42,27 | 41,14 | 41,22 | -1,08% | 3.478.907,00 |
| 17.06.2025 | 41,66 | 42,27 | 41,26 | 41,67 | 0,65% | 2.962.975,00 |
| 16.06.2025 | 41,15 | 42,10 | 40,84 | 41,40 | -1,12% | 3.060.441,00 |
| 13.06.2025 | 41,65 | 42,10 | 40,77 | 41,87 | 3,31% | 4.425.606,00 |
| 12.06.2025 | 40,23 | 40,61 | 39,70 | 40,53 | -0,22% | 3.072.868,00 |
| 11.06.2025 | 39,89 | 41,06 | 39,22 | 40,62 | 3,18% | 5.980.294,00 |
| 10.06.2025 | 39,42 | 40,42 | 39,27 | 39,37 | 1,44% | 4.515.479,00 |
| 09.06.2025 | 38,42 | 39,17 | 38,22 | 38,81 | 1,65% | 2.529.792,00 |
| 06.06.2025 | 37,75 | 38,42 | 37,37 | 38,18 | 3,02% | 2.781.279,00 |
| 05.06.2025 | 37,73 | 37,73 | 36,99 | 37,06 | -0,78% | 3.062.124,00 |
| 04.06.2025 | 37,97 | 38,63 | 37,20 | 37,35 | -1,58% | 3.143.281,00 |
| 03.06.2025 | 36,51 | 38,35 | 36,13 | 37,95 | 3,75% | 3.577.755,00 |
| 02.06.2025 | 36,86 | 37,35 | 36,16 | 36,58 | 2,12% | 3.908.648,00 |
| 30.05.2025 | 36,09 | 36,54 | 35,52 | 35,82 | -1,94% | 24.051.106,00 |
| 29.05.2025 | 36,71 | 36,88 | 36,11 | 36,53 | 0,27% | 3.247.488,00 |
| 28.05.2025 | 36,86 | 37,20 | 36,32 | 36,43 | -0,27% | 3.781.264,00 |
| 27.05.2025 | 36,14 | 36,59 | 35,39 | 36,53 | 1,87% | 3.354.827,00 |