59,600$
-0,88%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 61,25 | 61,25 | 59,61 | 59,64 | -0,81% | 1.664.643,00 |
| 25.09.2026 | 59,30 | 60,36 | 59,30 | 60,13 | -0,63% | 2.830.806,00 |
| 24.09.2026 | 60,55 | 61,11 | 59,80 | 60,51 | 1,31% | 2.621.930,00 |
| 23.09.2026 | 59,33 | 60,78 | 58,83 | 59,73 | 1,55% | 2.722.352,00 |
| 22.09.2026 | 59,05 | 59,95 | 58,59 | 58,82 | -2,26% | 3.107.986,00 |
| 21.09.2026 | 61,52 | 61,61 | 60,09 | 60,18 | -3,51% | 2.480.342,00 |
| 18.09.2026 | 62,97 | 63,01 | 62,28 | 62,37 | -0,98% | 6.288.261,00 |
| 17.09.2026 | 62,13 | 63,36 | 62,00 | 62,99 | 0,35% | 3.238.160,00 |
| 16.09.2026 | 65,71 | 66,25 | 62,12 | 62,77 | -6,27% | 3.068.572,00 |
| 15.09.2026 | 65,50 | 67,41 | 65,50 | 66,97 | 2,46% | 2.540.549,00 |
| 14.09.2026 | 64,99 | 66,84 | 64,69 | 65,36 | 2,62% | 5.874.948,00 |
| 11.09.2026 | 63,77 | 64,05 | 62,79 | 63,69 | -0,48% | 2.774.791,00 |
| 10.09.2026 | 65,77 | 65,77 | 63,29 | 64,00 | -0,57% | 4.039.467,00 |
| 09.09.2026 | 65,14 | 65,50 | 64,29 | 64,37 | 0,42% | 2.658.995,00 |
| 08.09.2026 | 65,39 | 65,67 | 63,04 | 64,10 | -1,02% | 5.446.937,00 |
| 04.09.2026 | 65,03 | 65,55 | 64,25 | 64,76 | -1,74% | 3.589.799,00 |
| 03.09.2026 | 66,75 | 67,17 | 65,83 | 65,91 | -1,49% | 2.345.569,00 |
| 02.09.2026 | 66,09 | 67,51 | 65,92 | 66,91 | 0,50% | 2.415.396,00 |
| 01.09.2026 | 66,65 | 66,65 | 65,55 | 66,58 | 1,42% | 2.181.158,00 |
| 31.08.2026 | 66,22 | 66,64 | 64,94 | 65,65 | 1,64% | 2.514.218,00 |
| 28.08.2026 | 65,45 | 65,62 | 63,92 | 64,59 | -0,91% | 2.170.653,00 |
| 27.08.2026 | 64,31 | 65,71 | 63,84 | 65,18 | 1,02% | 2.750.929,00 |
| 26.08.2026 | 63,21 | 65,15 | 63,15 | 64,52 | 0,19% | 2.152.910,00 |
| 25.08.2026 | 64,61 | 65,48 | 64,10 | 64,40 | -2,31% | 2.636.756,00 |
| 24.08.2026 | 66,18 | 66,75 | 64,84 | 65,92 | -1,35% | 2.933.313,00 |
| 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 |