65,940$
-1,32%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 66,14 | 66,69 | 64,85 | 65,90 | -1,38% | 299.169,00 |
| 21.08.2026 | 67,00 | 67,44 | 66,14 | 66,82 | 0,18% | 3.089.635,00 |
| 20.08.2026 | 66,70 | 67,39 | 66,21 | 66,70 | 1,74% | 4.358.893,00 |
| 19.08.2026 | 65,77 | 66,43 | 65,36 | 65,56 | 0,83% | 3.512.579,00 |
| 18.08.2026 | 65,00 | 65,43 | 63,89 | 65,02 | 1,83% | 4.854.709,00 |
| 17.08.2026 | 63,31 | 63,96 | 62,74 | 63,85 | 1,32% | 5.252.053,00 |
| 14.08.2026 | 63,03 | 63,57 | 62,63 | 63,02 | 1,14% | 3.225.277,00 |
| 13.08.2026 | 62,15 | 62,73 | 61,30 | 62,31 | -1,41% | 2.903.810,00 |
| 12.08.2026 | 63,11 | 63,76 | 62,79 | 63,20 | -0,39% | 4.423.187,00 |
| 11.08.2026 | 63,31 | 64,22 | 63,01 | 63,45 | -0,17% | 3.193.865,00 |
| 10.08.2026 | 60,41 | 63,69 | 60,39 | 63,56 | 7,08% | 3.489.749,00 |
| 07.08.2026 | 59,16 | 60,30 | 58,84 | 59,36 | -0,84% | 2.196.206,00 |
| 06.08.2026 | 59,43 | 60,00 | 58,58 | 59,86 | 3,28% | 3.477.865,00 |
| 05.08.2026 | 60,89 | 60,89 | 57,84 | 57,96 | -4,59% | 3.253.664,00 |
| 04.08.2026 | 60,47 | 61,20 | 59,51 | 60,75 | -1,83% | 2.655.972,00 |
| 03.08.2026 | 60,54 | 61,88 | 60,29 | 61,88 | -0,93% | 2.675.440,00 |
| 31.07.2026 | 61,52 | 62,51 | 61,02 | 62,46 | 1,36% | 2.403.898,00 |
| 30.07.2026 | 60,45 | 61,74 | 60,21 | 61,62 | 0,55% | 2.814.609,00 |
| 29.07.2026 | 63,00 | 63,00 | 60,36 | 61,28 | 3,60% | 3.127.426,00 |
| 28.07.2026 | 60,09 | 60,63 | 58,62 | 59,15 | -1,55% | 3.416.029,00 |
| 27.07.2026 | 62,14 | 63,08 | 60,06 | 60,08 | -4,83% | 3.976.803,00 |
| 24.07.2026 | 61,39 | 64,61 | 61,32 | 63,13 | 2,83% | 7.474.035,00 |
| 23.07.2026 | 60,88 | 62,52 | 60,85 | 61,39 | 1,45% | 5.760.034,00 |
| 22.07.2026 | 60,01 | 60,84 | 60,01 | 60,51 | 1,92% | 2.889.443,00 |
| 21.07.2026 | 58,40 | 59,39 | 58,09 | 59,37 | 2,77% | 2.853.948,00 |
| 20.07.2026 | 57,39 | 58,68 | 56,99 | 57,77 | -0,03% | 3.837.339,00 |
| 17.07.2026 | 57,18 | 57,98 | 56,72 | 57,79 | 2,37% | 4.603.632,00 |
| 16.07.2026 | 56,10 | 57,08 | 56,10 | 56,45 | 0,71% | 2.890.492,00 |
| 15.07.2026 | 56,25 | 56,75 | 55,31 | 56,05 | -0,46% | 2.307.146,00 |
| 14.07.2026 | 56,86 | 57,30 | 55,66 | 56,31 | -0,35% | 2.459.569,00 |
| 13.07.2026 | 56,60 | 57,16 | 55,98 | 56,51 | 1,76% | 4.322.634,00 |
| 10.07.2026 | 55,39 | 55,56 | 54,53 | 55,53 | 0,87% | 1.492.235,00 |
| 09.07.2026 | 55,75 | 56,14 | 54,82 | 55,05 | -2,31% | 1.904.848,00 |
| 08.07.2026 | 56,10 | 57,02 | 55,63 | 56,35 | 2,51% | 2.544.611,00 |
| 07.07.2026 | 53,45 | 55,32 | 53,45 | 54,97 | 3,13% | 2.418.397,00 |
| 06.07.2026 | 52,78 | 53,41 | 52,48 | 53,30 | 0,64% | 2.051.649,00 |
| 02.07.2026 | 52,47 | 53,11 | 52,24 | 52,96 | 1,89% | 2.206.370,00 |
| 01.07.2026 | 52,50 | 53,19 | 51,86 | 51,98 | -1,27% | 2.493.151,00 |
| 30.06.2026 | 53,51 | 53,98 | 52,60 | 52,65 | -1,03% | 2.849.970,00 |
| 29.06.2026 | 52,92 | 53,55 | 52,89 | 53,20 | 0,02% | 2.617.276,00 |
| 26.06.2026 | 53,12 | 53,79 | 52,83 | 53,19 | -0,67% | 4.064.260,00 |
| 25.06.2026 | 52,26 | 53,66 | 52,07 | 53,55 | 1,50% | 2.628.310,00 |
| 24.06.2026 | 53,17 | 54,00 | 52,38 | 52,76 | -3,85% | 4.389.828,00 |
| 23.06.2026 | 53,59 | 55,37 | 53,58 | 54,87 | 0,46% | 3.849.827,00 |
| 22.06.2026 | 53,88 | 54,62 | 52,78 | 54,62 | 4,22% | 5.878.832,00 |
| 18.06.2026 | 52,85 | 53,18 | 52,02 | 52,41 | -2,24% | 7.140.577,00 |
| 17.06.2026 | 53,45 | 54,15 | 52,82 | 53,61 | 0,21% | 3.664.718,00 |
| 16.06.2026 | 53,24 | 54,19 | 53,22 | 53,50 | -1,49% | 2.119.778,00 |
| 15.06.2026 | 54,30 | 55,04 | 53,91 | 54,31 | -5,47% | 3.031.163,00 |
| 12.06.2026 | 55,54 | 57,76 | 55,54 | 57,45 | 1,63% | 2.207.886,00 |
| 11.06.2026 | 58,29 | 58,85 | 55,84 | 56,53 | -2,43% | 3.670.492,00 |
| 10.06.2026 | 57,01 | 58,75 | 56,97 | 57,94 | 2,39% | 2.458.657,00 |
| 09.06.2026 | 57,38 | 57,54 | 55,39 | 56,59 | -2,28% | 2.863.630,00 |
| 08.06.2026 | 56,98 | 58,33 | 56,98 | 57,91 | 2,13% | 1.742.430,00 |
| 05.06.2026 | 58,68 | 59,04 | 56,66 | 56,70 | -4,37% | 2.374.287,00 |
| 04.06.2026 | 58,38 | 59,64 | 58,14 | 59,29 | 0,08% | 2.486.278,00 |
| 03.06.2026 | 58,94 | 59,91 | 58,46 | 59,24 | 1,20% | 2.547.708,00 |
| 02.06.2026 | 57,97 | 58,90 | 57,97 | 58,54 | 0,69% | 1.957.799,00 |
| 01.06.2026 | 56,82 | 58,77 | 56,82 | 58,14 | 3,75% | 2.864.947,00 |
| 29.05.2026 | 55,22 | 56,04 | 54,86 | 56,04 | 0,41% | 4.079.510,00 |
| 28.05.2026 | 56,47 | 56,50 | 55,45 | 55,81 | 0,31% | 3.534.657,00 |
| 27.05.2026 | 55,11 | 56,38 | 54,64 | 55,64 | -1,47% | 3.703.320,00 |
| 26.05.2026 | 58,00 | 58,57 | 56,37 | 56,47 | -3,86% | 3.136.330,00 |
| 22.05.2026 | 58,26 | 59,15 | 58,16 | 58,74 | -0,22% | 2.306.398,00 |
| 21.05.2026 | 60,69 | 60,71 | 58,20 | 58,87 | -1,11% | 2.643.563,00 |
| 20.05.2026 | 61,49 | 62,16 | 59,34 | 59,53 | -2,23% | 4.417.627,00 |
| 19.05.2026 | 60,67 | 61,21 | 59,64 | 60,89 | 1,43% | 3.618.892,00 |
| 18.05.2026 | 59,62 | 60,81 | 59,19 | 60,03 | 0,05% | 4.133.108,00 |
| 15.05.2026 | 58,91 | 60,08 | 58,83 | 60,00 | 2,92% | 3.745.523,00 |
| 14.05.2026 | 57,61 | 58,42 | 57,27 | 58,30 | 0,88% | 3.002.703,00 |
| 13.05.2026 | 58,62 | 58,68 | 56,79 | 57,79 | -0,52% | 4.606.139,00 |
| 12.05.2026 | 59,91 | 59,91 | 57,38 | 58,09 | -1,69% | 6.988.400,00 |
| 11.05.2026 | 58,87 | 59,25 | 57,90 | 59,09 | 2,18% | 4.993.230,00 |
| 08.05.2026 | 58,74 | 58,74 | 57,20 | 57,83 | -0,82% | 4.801.820,00 |
| 07.05.2026 | 58,98 | 58,98 | 56,71 | 58,31 | -2,65% | 5.926.956,00 |
| 06.05.2026 | 60,20 | 61,37 | 59,41 | 59,90 | -5,04% | 7.053.649,00 |
| 05.05.2026 | 62,60 | 63,46 | 62,21 | 63,08 | 0,24% | 3.850.748,00 |
| 04.05.2026 | 61,20 | 63,00 | 60,70 | 62,93 | 3,42% | 3.688.822,00 |
| 01.05.2026 | 60,89 | 61,31 | 59,34 | 60,85 | -1,14% | 2.762.426,00 |
| 30.04.2026 | 60,16 | 61,73 | 60,00 | 61,55 | 0,75% | 3.757.127,00 |
| 29.04.2026 | 59,29 | 61,19 | 58,95 | 61,09 | 4,50% | 3.498.547,00 |
| 28.04.2026 | 58,22 | 58,49 | 57,34 | 58,46 | 2,67% | 5.185.396,00 |
| 27.04.2026 | 56,48 | 57,31 | 56,27 | 56,94 | 2,17% | 3.931.272,00 |
| 24.04.2026 | 55,92 | 56,56 | 55,42 | 55,73 | -1,50% | 2.562.637,00 |
| 23.04.2026 | 56,23 | 56,81 | 55,69 | 56,58 | 1,42% | 2.334.050,00 |
| 22.04.2026 | 55,23 | 55,80 | 54,91 | 55,79 | 1,60% | 3.208.107,00 |
| 21.04.2026 | 53,45 | 54,99 | 53,28 | 54,91 | 2,73% | 2.170.227,00 |
| 20.04.2026 | 53,49 | 53,81 | 52,83 | 53,45 | 1,21% | 2.611.260,00 |
| 17.04.2026 | 52,51 | 53,04 | 51,03 | 52,81 | -5,22% | 3.814.442,00 |
| 16.04.2026 | 55,07 | 56,26 | 55,07 | 55,72 | 1,24% | 2.902.663,00 |
| 15.04.2026 | 54,40 | 55,59 | 54,18 | 55,04 | 0,44% | 2.083.763,00 |
| 14.04.2026 | 55,54 | 55,78 | 54,42 | 54,80 | -2,75% | 3.503.418,00 |
| 13.04.2026 | 57,03 | 57,14 | 55,73 | 56,35 | 0,46% | 2.829.690,00 |
| 10.04.2026 | 55,58 | 56,94 | 55,58 | 56,09 | -0,12% | 2.855.494,00 |
| 09.04.2026 | 57,12 | 57,89 | 55,54 | 56,16 | -1,09% | 4.377.438,00 |
| 08.04.2026 | 56,25 | 57,27 | 55,41 | 56,78 | -6,50% | 4.994.226,00 |
| 07.04.2026 | 59,71 | 61,30 | 59,71 | 60,73 | 2,20% | 4.216.370,00 |
| 06.04.2026 | 59,27 | 59,46 | 58,80 | 59,42 | 0,41% | 2.725.399,00 |
| 02.04.2026 | 59,42 | 60,37 | 58,30 | 59,18 | 3,07% | 2.755.046,00 |
| 01.04.2026 | 57,63 | 58,77 | 56,64 | 57,42 | -3,27% | 3.525.160,00 |