51,080$
0,69%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 51,25 | 51,66 | 50,87 | 51,07 | 0,67% | 2.210.332,00 |
| 01.05.2024 | 51,07 | 51,29 | 49,97 | 50,73 | -1,15% | 2.400.719,00 |
| 30.04.2024 | 53,14 | 53,16 | 51,27 | 51,32 | -4,09% | 2.505.173,00 |
| 29.04.2024 | 53,05 | 53,57 | 52,90 | 53,51 | 0,47% | 1.316.694,00 |
| 26.04.2024 | 53,01 | 53,47 | 52,71 | 53,26 | 0,23% | 1.139.322,00 |
| 25.04.2024 | 53,07 | 53,45 | 52,31 | 53,14 | 0,45% | 1.572.371,00 |
| 24.04.2024 | 52,46 | 53,07 | 52,36 | 52,90 | 0,25% | 2.115.529,00 |
| 23.04.2024 | 51,89 | 52,90 | 51,45 | 52,77 | 1,13% | 1.631.580,00 |
| 22.04.2024 | 51,80 | 52,63 | 51,22 | 52,18 | 0,38% | 2.048.506,00 |
| 19.04.2024 | 51,44 | 52,52 | 51,31 | 51,98 | 0,87% | 1.842.832,00 |
| 18.04.2024 | 52,00 | 52,39 | 51,24 | 51,53 | -0,43% | 1.957.975,00 |
| 17.04.2024 | 52,26 | 52,70 | 51,27 | 51,75 | -1,03% | 2.627.746,00 |
| 16.04.2024 | 52,13 | 52,52 | 51,16 | 52,29 | -0,53% | 3.241.605,00 |
| 15.04.2024 | 54,13 | 54,23 | 52,15 | 52,57 | -2,18% | 3.673.267,00 |
| 12.04.2024 | 55,22 | 55,77 | 53,58 | 53,74 | -2,04% | 3.575.533,00 |
| 11.04.2024 | 55,51 | 55,61 | 54,16 | 54,86 | -1,19% | 2.718.178,00 |
| 10.04.2024 | 55,44 | 55,95 | 54,97 | 55,52 | -0,07% | 3.197.126,00 |
| 09.04.2024 | 55,64 | 55,66 | 54,58 | 55,56 | 0,38% | 2.807.097,00 |
| 08.04.2024 | 55,43 | 55,53 | 54,73 | 55,35 | 0,14% | 1.657.915,00 |
| 05.04.2024 | 54,72 | 55,52 | 54,44 | 55,27 | 1,45% | 2.162.574,00 |
| 04.04.2024 | 54,41 | 54,62 | 54,06 | 54,48 | 0,67% | 2.261.723,00 |
| 03.04.2024 | 52,56 | 54,12 | 52,49 | 54,12 | 3,07% | 2.903.543,00 |
| 02.04.2024 | 52,34 | 52,51 | 51,70 | 52,51 | 0,79% | 3.767.724,00 |
| 01.04.2024 | 52,11 | 52,39 | 51,61 | 52,10 | 0,39% | 3.292.793,00 |
| 28.03.2024 | 51,84 | 52,06 | 51,62 | 51,90 | 1,05% | 3.305.242,00 |
| 27.03.2024 | 51,00 | 51,54 | 50,92 | 51,36 | 0,31% | 2.980.392,00 |
| 26.03.2024 | 51,76 | 51,92 | 51,18 | 51,20 | -1,01% | 3.051.939,00 |
| 25.03.2024 | 51,01 | 51,90 | 51,01 | 51,72 | 1,51% | 3.979.022,00 |
| 22.03.2024 | 51,55 | 51,69 | 50,85 | 50,95 | -1,07% | 2.846.803,00 |
| 21.03.2024 | 51,43 | 52,09 | 51,33 | 51,50 | 0,06% | 3.068.590,00 |
| 20.03.2024 | 50,67 | 51,74 | 50,51 | 51,47 | 0,86% | 3.400.582,00 |
| 19.03.2024 | 50,54 | 51,21 | 50,47 | 51,03 | 0,85% | 4.030.760,00 |
| 18.03.2024 | 50,80 | 50,83 | 50,20 | 50,60 | 0,28% | 3.056.776,00 |
| 15.03.2024 | 50,62 | 51,13 | 50,17 | 50,46 | -0,81% | 14.056.615,00 |
| 14.03.2024 | 51,55 | 51,72 | 50,76 | 50,87 | -1,66% | 3.843.530,00 |
| 13.03.2024 | 51,14 | 51,91 | 51,09 | 51,73 | 1,67% | 3.112.112,00 |
| 12.03.2024 | 50,72 | 50,90 | 50,19 | 50,88 | 0,51% | 3.224.298,00 |
| 11.03.2024 | 49,26 | 50,78 | 48,99 | 50,62 | 2,35% | 3.124.377,00 |
| 08.03.2024 | 49,30 | 49,90 | 49,29 | 49,46 | 0,53% | 4.450.625,00 |
| 07.03.2024 | 49,56 | 49,86 | 49,19 | 49,20 | -0,59% | 5.769.056,00 |
| 06.03.2024 | 49,45 | 50,09 | 49,20 | 49,49 | 1,52% | 2.962.908,00 |
| 05.03.2024 | 48,76 | 49,30 | 48,55 | 48,75 | -0,27% | 2.805.840,00 |
| 04.03.2024 | 50,00 | 50,29 | 48,80 | 48,88 | -3,02% | 4.246.661,00 |
| 01.03.2024 | 49,65 | 50,72 | 49,46 | 50,40 | 2,00% | 3.695.808,00 |
| 29.02.2024 | 48,21 | 49,53 | 47,64 | 49,41 | 3,26% | 4.779.578,00 |
| 28.02.2024 | 46,23 | 48,23 | 45,55 | 47,85 | 3,89% | 5.716.430,00 |
| 27.02.2024 | 46,18 | 46,65 | 45,89 | 46,06 | 0,20% | 3.611.838,00 |
| 26.02.2024 | 45,83 | 46,24 | 45,45 | 45,97 | 0,00% | 2.552.350,00 |
| 23.02.2024 | 45,53 | 46,13 | 45,23 | 45,97 | -0,63% | 1.953.555,00 |
| 22.02.2024 | 45,91 | 46,76 | 45,85 | 46,26 | -0,11% | 2.522.348,00 |
| 21.02.2024 | 44,68 | 46,32 | 44,42 | 46,31 | 4,44% | 2.582.946,00 |
| 20.02.2024 | 44,74 | 45,03 | 44,13 | 44,34 | -1,09% | 2.114.726,00 |
| 16.02.2024 | 44,31 | 45,11 | 44,08 | 44,83 | 1,59% | 2.470.844,00 |
| 15.02.2024 | 42,56 | 44,58 | 42,40 | 44,13 | 4,08% | 4.414.127,00 |
| 14.02.2024 | 42,45 | 43,07 | 42,04 | 42,40 | 0,76% | 2.185.480,00 |
| 13.02.2024 | 42,32 | 42,70 | 41,84 | 42,08 | -1,20% | 2.418.323,00 |
| 12.02.2024 | 41,67 | 42,90 | 41,44 | 42,59 | 2,48% | 3.039.366,00 |
| 09.02.2024 | 41,82 | 42,02 | 41,34 | 41,56 | -0,57% | 2.698.927,00 |
| 08.02.2024 | 41,66 | 42,10 | 41,43 | 41,80 | 0,12% | 3.060.233,00 |
| 07.02.2024 | 41,68 | 41,93 | 41,20 | 41,75 | 0,29% | 1.927.309,00 |
| 06.02.2024 | 41,16 | 42,24 | 41,09 | 41,63 | 1,19% | 2.351.768,00 |
| 05.02.2024 | 41,22 | 41,35 | 40,55 | 41,14 | -0,92% | 2.440.003,00 |
| 02.02.2024 | 42,04 | 42,05 | 41,18 | 41,52 | -1,40% | 2.105.074,00 |
| 01.02.2024 | 42,81 | 43,27 | 41,85 | 42,11 | -0,73% | 2.493.856,00 |
| 31.01.2024 | 43,52 | 43,52 | 42,41 | 42,42 | -2,53% | 2.205.843,00 |
| 30.01.2024 | 42,53 | 43,67 | 42,32 | 43,52 | 1,28% | 2.320.455,00 |
| 29.01.2024 | 42,65 | 43,05 | 42,04 | 42,97 | 0,26% | 1.604.018,00 |
| 26.01.2024 | 42,94 | 43,15 | 42,17 | 42,86 | -0,05% | 1.422.180,00 |
| 25.01.2024 | 42,61 | 42,91 | 41,83 | 42,88 | 1,61% | 2.023.424,00 |
| 24.01.2024 | 42,20 | 42,64 | 41,93 | 42,20 | 1,08% | 2.628.444,00 |
| 23.01.2024 | 41,29 | 42,01 | 41,15 | 41,75 | 1,11% | 2.101.575,00 |
| 22.01.2024 | 40,71 | 41,50 | 40,55 | 41,29 | 0,93% | 2.657.752,00 |
| 19.01.2024 | 40,25 | 40,91 | 40,01 | 40,91 | 1,51% | 2.566.718,00 |
| 18.01.2024 | 40,20 | 40,38 | 39,68 | 40,30 | 0,07% | 2.523.607,00 |
| 17.01.2024 | 39,75 | 40,68 | 39,72 | 40,27 | -0,57% | 2.425.549,00 |
| 16.01.2024 | 41,10 | 41,33 | 40,35 | 40,50 | -2,60% | 2.595.993,00 |
| 12.01.2024 | 42,10 | 42,25 | 41,26 | 41,58 | 1,09% | 2.637.031,00 |
| 11.01.2024 | 41,65 | 41,69 | 40,98 | 41,13 | -0,51% | 2.498.676,00 |
| 10.01.2024 | 41,92 | 41,99 | 41,04 | 41,34 | -1,41% | 2.619.355,00 |
| 09.01.2024 | 42,53 | 42,59 | 41,61 | 41,93 | -1,27% | 2.641.777,00 |
| 08.01.2024 | 42,42 | 42,72 | 41,47 | 42,47 | -2,75% | 3.946.228,00 |
| 05.01.2024 | 43,74 | 43,74 | 42,84 | 43,67 | 1,18% | 4.582.244,00 |
| 04.01.2024 | 44,40 | 44,51 | 43,03 | 43,16 | -3,14% | 6.155.741,00 |
| 03.01.2024 | 44,00 | 44,84 | 43,72 | 44,56 | 0,93% | 2.842.571,00 |
| 02.01.2024 | 44,31 | 44,76 | 43,89 | 44,15 | 0,52% | 1.979.444,00 |
| 29.12.2023 | 44,36 | 44,61 | 43,84 | 43,92 | -0,81% | 1.441.910,00 |
| 28.12.2023 | 44,63 | 44,86 | 44,27 | 44,28 | -1,60% | 1.671.366,00 |
| 27.12.2023 | 45,16 | 45,29 | 44,85 | 45,00 | -0,51% | 1.507.690,00 |
| 26.12.2023 | 44,25 | 45,41 | 44,13 | 45,23 | 3,22% | 1.585.492,00 |
| 22.12.2023 | 43,97 | 44,37 | 43,71 | 43,82 | 0,39% | 1.742.742,00 |
| 21.12.2023 | 43,36 | 43,79 | 43,23 | 43,65 | 0,74% | 3.442.394,00 |
| 20.12.2023 | 44,30 | 44,62 | 43,27 | 43,33 | -1,84% | 2.103.971,00 |
| 19.12.2023 | 43,52 | 44,17 | 43,25 | 44,14 | 0,87% | 2.291.389,00 |
| 18.12.2023 | 44,36 | 44,76 | 43,59 | 43,76 | 1,16% | 2.284.915,00 |
| 15.12.2023 | 43,38 | 43,57 | 42,57 | 43,26 | -0,73% | 7.140.986,00 |
| 14.12.2023 | 42,60 | 43,71 | 42,57 | 43,58 | 4,06% | 3.570.531,00 |
| 13.12.2023 | 40,93 | 41,91 | 40,61 | 41,88 | 2,57% | 2.700.065,00 |
| 12.12.2023 | 40,88 | 41,25 | 40,37 | 40,83 | -2,16% | 2.147.853,00 |
| 11.12.2023 | 41,55 | 42,02 | 41,30 | 41,73 | 0,24% | 1.768.098,00 |
| 08.12.2023 | 41,58 | 41,82 | 41,34 | 41,63 | 0,99% | 2.462.054,00 |