53,760$
2,89%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 52,92 | 54,39 | 52,74 | 53,75 | 2,87% | 686.385,00 |
| 06.03.2026 | 53,00 | 53,31 | 51,83 | 52,25 | -0,72% | 9.580,00 |
| 05.03.2026 | 52,06 | 53,15 | 52,04 | 52,63 | 1,76% | 4.377.695,00 |
| 04.03.2026 | 51,07 | 51,85 | 50,44 | 51,72 | -0,14% | 4.209.267,00 |
| 03.03.2026 | 52,80 | 53,21 | 50,90 | 51,79 | -0,71% | 4.987.534,00 |
| 02.03.2026 | 52,39 | 52,39 | 50,70 | 52,16 | 3,10% | 6.150.071,00 |
| 27.02.2026 | 49,99 | 50,76 | 49,07 | 50,59 | 2,33% | 3.858.592,00 |
| 26.02.2026 | 48,49 | 50,19 | 47,95 | 49,44 | 0,22% | 5.844.171,00 |
| 25.02.2026 | 50,20 | 50,51 | 48,61 | 49,33 | -1,52% | 4.880.878,00 |
| 24.02.2026 | 51,35 | 51,60 | 49,35 | 50,09 | -1,46% | 9.106.792,00 |
| 23.02.2026 | 50,55 | 50,87 | 50,04 | 50,83 | 0,49% | 5.423.266,00 |
| 20.02.2026 | 50,63 | 50,90 | 49,68 | 50,58 | -0,18% | 3.877.440,00 |
| 19.02.2026 | 49,49 | 51,23 | 49,49 | 50,67 | 3,24% | 6.992.970,00 |
| 18.02.2026 | 48,01 | 49,23 | 47,16 | 49,08 | 6,51% | 7.835.312,00 |
| 17.02.2026 | 47,13 | 47,50 | 45,08 | 46,08 | -1,81% | 4.579.898,00 |
| 13.02.2026 | 45,75 | 47,31 | 45,75 | 46,93 | 2,09% | 4.235.195,00 |
| 12.02.2026 | 47,36 | 47,85 | 44,66 | 45,97 | -3,83% | 6.781.252,00 |
| 11.02.2026 | 47,54 | 48,17 | 46,94 | 47,80 | 2,51% | 3.804.086,00 |
| 10.02.2026 | 47,04 | 47,17 | 46,45 | 46,63 | -0,81% | 3.228.527,00 |
| 09.02.2026 | 46,27 | 47,31 | 46,07 | 47,01 | 1,03% | 5.088.702,00 |
| 06.02.2026 | 45,17 | 46,73 | 44,99 | 46,53 | 3,68% | 3.995.000,00 |
| 05.02.2026 | 45,48 | 45,71 | 44,07 | 44,88 | -2,67% | 4.847.351,00 |
| 04.02.2026 | 44,40 | 46,24 | 43,91 | 46,11 | 4,53% | 6.738.813,00 |
| 03.02.2026 | 43,12 | 44,49 | 42,65 | 44,11 | 3,84% | 14.168.171,00 |
| 02.02.2026 | 41,70 | 42,86 | 41,65 | 42,48 | -2,28% | 6.310.933,00 |
| 30.01.2026 | 43,36 | 44,44 | 42,55 | 43,47 | 0,00% | 4.544.448,00 |
| 29.01.2026 | 43,73 | 44,42 | 43,16 | 43,47 | 1,66% | 6.178.711,00 |
| 28.01.2026 | 43,11 | 43,41 | 42,37 | 42,76 | -0,02% | 3.746.633,00 |
| 27.01.2026 | 41,63 | 42,85 | 41,55 | 42,77 | 3,41% | 4.237.505,00 |
| 26.01.2026 | 41,27 | 41,41 | 40,04 | 41,36 | 0,83% | 4.836.356,00 |
| 23.01.2026 | 41,65 | 42,00 | 40,78 | 41,02 | 0,74% | 4.401.155,00 |
| 22.01.2026 | 40,58 | 41,11 | 40,43 | 40,72 | -0,20% | 3.741.264,00 |
| 21.01.2026 | 40,44 | 41,71 | 39,97 | 40,80 | 3,13% | 4.497.036,00 |
| 20.01.2026 | 40,00 | 40,51 | 39,32 | 39,56 | -0,33% | 2.928.505,00 |
| 16.01.2026 | 40,15 | 40,29 | 39,50 | 39,69 | -0,65% | 2.496.083,00 |
| 15.01.2026 | 39,75 | 40,58 | 39,03 | 39,95 | -1,02% | 4.147.880,00 |
| 14.01.2026 | 39,81 | 41,18 | 39,75 | 40,36 | 2,13% | 4.582.495,00 |
| 13.01.2026 | 39,46 | 40,53 | 39,35 | 39,52 | 1,44% | 4.298.622,00 |
| 12.01.2026 | 39,05 | 39,37 | 38,59 | 38,96 | 0,75% | 2.991.539,00 |
| 09.01.2026 | 39,00 | 39,10 | 38,29 | 38,67 | -0,03% | 2.666.877,00 |
| 08.01.2026 | 37,50 | 39,69 | 37,26 | 38,68 | 4,60% | 5.760.461,00 |
| 07.01.2026 | 37,84 | 37,85 | 36,81 | 36,98 | -1,99% | 3.571.750,00 |
| 06.01.2026 | 38,80 | 39,02 | 37,60 | 37,73 | -2,73% | 5.320.601,00 |
| 05.01.2026 | 40,81 | 40,87 | 38,08 | 38,79 | -4,20% | 5.264.450,00 |