35,790$
1,30%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,94 | 36,36 | 35,60 | 35,79 | 1,30% | 204.901,00 |
| 08.05.2025 | 34,33 | 35,78 | 34,32 | 35,33 | 4,34% | 3.177.216,00 |
| 07.05.2025 | 35,10 | 35,10 | 33,26 | 33,86 | -2,28% | 6.327.839,00 |
| 06.05.2025 | 34,89 | 35,76 | 34,45 | 34,65 | 0,67% | 5.566.993,00 |
| 05.05.2025 | 34,57 | 35,00 | 34,20 | 34,42 | -3,01% | 2.491.067,00 |
| 02.05.2025 | 34,99 | 35,54 | 34,12 | 35,49 | 3,23% | 4.070.806,00 |
| 01.05.2025 | 33,54 | 34,87 | 33,43 | 34,38 | 2,38% | 2.748.048,00 |
| 30.04.2025 | 33,94 | 34,07 | 32,91 | 33,58 | -2,84% | 2.995.481,00 |
| 29.04.2025 | 34,36 | 34,91 | 33,93 | 34,56 | -1,26% | 2.206.907,00 |
| 28.04.2025 | 34,68 | 35,24 | 34,64 | 35,00 | 0,95% | 2.488.810,00 |
| 25.04.2025 | 33,99 | 35,04 | 33,86 | 34,67 | 0,41% | 2.328.367,00 |
| 24.04.2025 | 34,01 | 34,61 | 33,66 | 34,53 | 2,62% | 2.792.839,00 |
| 23.04.2025 | 34,31 | 34,80 | 33,10 | 33,65 | 0,21% | 3.235.703,00 |
| 22.04.2025 | 33,57 | 34,13 | 33,03 | 33,58 | 2,85% | 2.179.969,00 |
| 21.04.2025 | 33,12 | 33,16 | 32,16 | 32,65 | -3,46% | 2.087.405,00 |
| 17.04.2025 | 33,45 | 34,61 | 33,45 | 33,82 | 2,18% | 3.098.442,00 |
| 16.04.2025 | 32,54 | 33,67 | 32,44 | 33,10 | 2,80% | 3.298.021,00 |
| 15.04.2025 | 32,00 | 32,96 | 31,91 | 32,20 | -0,28% | 2.962.810,00 |
| 14.04.2025 | 33,90 | 34,10 | 31,90 | 32,29 | -1,49% | 3.901.036,00 |
| 11.04.2025 | 31,66 | 33,09 | 30,78 | 32,78 | 3,34% | 4.427.025,00 |
| 10.04.2025 | 33,97 | 33,97 | 30,93 | 31,72 | -11,82% | 5.145.764,00 |
| 09.04.2025 | 30,33 | 36,55 | 29,80 | 35,97 | 15,36% | 6.305.996,00 |
| 08.04.2025 | 34,08 | 34,35 | 30,57 | 31,18 | -4,68% | 6.057.191,00 |
| 07.04.2025 | 31,30 | 34,09 | 30,40 | 32,71 | -0,70% | 7.838.235,00 |
| 04.04.2025 | 36,90 | 37,03 | 32,63 | 32,94 | -15,65% | 8.051.301,00 |
| 03.04.2025 | 40,63 | 41,30 | 38,94 | 39,05 | -11,53% | 5.235.089,00 |
| 02.04.2025 | 43,40 | 44,21 | 43,23 | 44,14 | 0,52% | 2.239.937,00 |
| 01.04.2025 | 42,55 | 44,13 | 42,49 | 43,91 | 2,59% | 2.948.807,00 |
| 31.03.2025 | 41,85 | 43,17 | 41,77 | 42,80 | 1,37% | 3.003.344,00 |
| 28.03.2025 | 43,10 | 43,25 | 42,06 | 42,22 | -2,54% | 3.026.648,00 |
| 27.03.2025 | 43,85 | 43,96 | 43,13 | 43,32 | -1,48% | 2.773.847,00 |
| 26.03.2025 | 44,17 | 45,01 | 43,82 | 43,97 | 0,39% | 3.244.332,00 |
| 25.03.2025 | 43,45 | 43,85 | 43,12 | 43,80 | 1,84% | 3.108.656,00 |
| 24.03.2025 | 42,22 | 43,20 | 42,22 | 43,01 | 3,74% | 3.672.983,00 |
| 21.03.2025 | 42,09 | 42,25 | 41,35 | 41,46 | -1,57% | 22.256.954,00 |
| 20.03.2025 | 41,81 | 42,44 | 41,62 | 42,12 | -0,57% | 3.455.383,00 |
| 19.03.2025 | 40,76 | 42,79 | 40,42 | 42,36 | 3,95% | 3.197.271,00 |
| 18.03.2025 | 41,71 | 41,78 | 40,55 | 40,75 | -0,83% | 2.753.570,00 |
| 17.03.2025 | 40,76 | 41,52 | 40,59 | 41,09 | 1,38% | 3.372.627,00 |
| 14.03.2025 | 38,81 | 40,55 | 38,42 | 40,53 | 4,70% | 3.261.801,00 |
| 13.03.2025 | 39,31 | 40,13 | 38,41 | 38,71 | -2,62% | 3.358.599,00 |
| 12.03.2025 | 39,07 | 40,30 | 38,83 | 39,75 | 2,08% | 3.564.100,00 |
| 11.03.2025 | 38,11 | 39,11 | 38,00 | 38,94 | 2,91% | 4.203.936,00 |
| 10.03.2025 | 38,99 | 39,21 | 37,58 | 37,84 | -1,84% | 3.961.665,00 |
| 07.03.2025 | 38,45 | 39,39 | 37,97 | 38,55 | 1,47% | 3.690.468,00 |
| 06.03.2025 | 38,18 | 38,61 | 37,22 | 37,99 | -0,60% | 3.547.901,00 |
| 05.03.2025 | 38,20 | 38,59 | 36,62 | 38,22 | -1,80% | 4.753.570,00 |
| 04.03.2025 | 39,10 | 39,79 | 37,77 | 38,92 | -1,89% | 4.326.315,00 |
| 03.03.2025 | 43,86 | 43,99 | 39,30 | 39,67 | -8,72% | 3.934.651,00 |
| 28.02.2025 | 42,58 | 43,52 | 42,05 | 43,46 | 0,67% | 3.978.135,00 |
| 27.02.2025 | 41,41 | 44,12 | 41,16 | 43,17 | 3,03% | 5.087.548,00 |
| 26.02.2025 | 42,50 | 42,58 | 41,53 | 41,90 | -0,95% | 3.722.875,00 |
| 25.02.2025 | 43,48 | 43,80 | 42,18 | 42,30 | -2,76% | 3.425.080,00 |
| 24.02.2025 | 43,36 | 43,71 | 42,79 | 43,50 | 0,44% | 2.414.045,00 |
| 21.02.2025 | 45,21 | 45,32 | 43,15 | 43,31 | -4,90% | 2.740.973,00 |
| 20.02.2025 | 45,35 | 45,70 | 44,94 | 45,54 | 0,29% | 2.574.709,00 |
| 19.02.2025 | 44,70 | 45,89 | 44,70 | 45,41 | 2,18% | 2.013.030,00 |
| 18.02.2025 | 44,40 | 45,20 | 43,50 | 44,44 | 0,70% | 1.917.191,00 |
| 14.02.2025 | 43,67 | 44,64 | 43,67 | 44,13 | 1,99% | 1.909.358,00 |
| 13.02.2025 | 42,82 | 43,38 | 42,17 | 43,27 | 1,29% | 1.416.386,00 |
| 12.02.2025 | 44,90 | 45,16 | 42,72 | 42,72 | -5,90% | 2.880.892,00 |
| 11.02.2025 | 44,85 | 45,96 | 44,75 | 45,40 | 2,05% | 2.485.183,00 |
| 10.02.2025 | 42,99 | 44,55 | 42,99 | 44,49 | 4,63% | 2.301.553,00 |
| 07.02.2025 | 42,44 | 43,05 | 42,35 | 42,52 | 0,43% | 1.733.378,00 |
| 06.02.2025 | 43,57 | 43,81 | 42,12 | 42,34 | -2,35% | 3.264.723,00 |
| 05.02.2025 | 43,61 | 43,79 | 43,19 | 43,36 | -0,80% | 2.003.187,00 |
| 04.02.2025 | 41,51 | 43,88 | 41,22 | 43,71 | 4,20% | 2.881.589,00 |
| 03.02.2025 | 41,69 | 42,39 | 40,95 | 41,95 | -0,64% | 3.235.565,00 |
| 31.01.2025 | 43,53 | 43,66 | 42,10 | 42,22 | -3,76% | 2.610.635,00 |
| 30.01.2025 | 44,44 | 44,44 | 43,57 | 43,87 | -0,68% | 1.632.600,00 |
| 29.01.2025 | 43,40 | 44,29 | 43,40 | 44,17 | 0,71% | 1.453.518,00 |
| 28.01.2025 | 43,61 | 44,00 | 43,06 | 43,86 | 0,67% | 2.446.020,00 |
| 27.01.2025 | 44,81 | 44,90 | 43,30 | 43,57 | -2,94% | 2.589.270,00 |
| 24.01.2025 | 45,72 | 45,88 | 44,72 | 44,89 | -1,88% | 2.309.449,00 |
| 23.01.2025 | 45,78 | 46,35 | 45,34 | 45,75 | 1,10% | 2.602.225,00 |
| 22.01.2025 | 45,23 | 45,87 | 45,00 | 45,25 | -0,35% | 1.649.333,00 |
| 21.01.2025 | 45,33 | 45,98 | 44,73 | 45,41 | -0,72% | 2.127.155,00 |
| 17.01.2025 | 45,94 | 46,17 | 45,36 | 45,74 | -0,37% | 2.538.607,00 |
| 16.01.2025 | 45,31 | 46,00 | 44,90 | 45,91 | 0,37% | 2.969.174,00 |
| 15.01.2025 | 45,41 | 45,86 | 45,09 | 45,74 | 1,69% | 2.741.438,00 |
| 14.01.2025 | 44,39 | 45,10 | 43,98 | 44,98 | 0,85% | 2.882.973,00 |
| 13.01.2025 | 44,32 | 46,08 | 44,01 | 44,60 | 2,27% | 4.711.625,00 |
| 10.01.2025 | 43,78 | 44,59 | 43,19 | 43,61 | 2,78% | 3.501.173,00 |
| 08.01.2025 | 41,78 | 42,44 | 41,70 | 42,43 | 1,34% | 1.892.506,00 |
| 07.01.2025 | 41,75 | 42,26 | 41,28 | 41,87 | 1,11% | 1.924.351,00 |
| 06.01.2025 | 42,12 | 43,12 | 41,30 | 41,41 | -0,91% | 2.985.125,00 |
| 03.01.2025 | 41,79 | 41,99 | 41,39 | 41,79 | 0,43% | 1.850.601,00 |
| 02.01.2025 | 41,06 | 41,74 | 40,92 | 41,61 | 2,74% | 1.737.699,00 |
| 31.12.2024 | 39,84 | 40,57 | 39,73 | 40,50 | 1,78% | 2.002.421,00 |
| 30.12.2024 | 39,10 | 40,53 | 38,84 | 39,79 | 2,87% | 2.747.374,00 |
| 27.12.2024 | 38,80 | 39,28 | 38,51 | 38,68 | -0,03% | 1.452.937,00 |
| 26.12.2024 | 38,71 | 38,98 | 38,37 | 38,69 | -0,18% | 1.462.870,00 |
| 24.12.2024 | 38,25 | 38,76 | 37,90 | 38,76 | 1,65% | 978.144,00 |
| 23.12.2024 | 37,52 | 38,25 | 37,30 | 38,13 | 0,93% | 2.191.940,00 |
| 20.12.2024 | 37,68 | 38,29 | 37,54 | 37,78 | 0,11% | 10.750.879,00 |
| 19.12.2024 | 38,54 | 38,92 | 37,69 | 37,74 | -0,71% | 2.520.586,00 |
| 18.12.2024 | 39,00 | 39,39 | 37,98 | 38,01 | -2,49% | 2.116.883,00 |
| 17.12.2024 | 39,30 | 39,33 | 38,26 | 38,98 | -1,99% | 2.668.530,00 |
| 16.12.2024 | 40,19 | 40,27 | 39,68 | 39,77 | -1,83% | 3.204.466,00 |
| 13.12.2024 | 41,06 | 41,25 | 40,25 | 40,51 | -1,91% | 2.403.231,00 |