57,830$
-0,82%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 60,76 | 61,54 | 57,79 | 59,36 | -2,13% | 4.935.099,00 |
| 30.03.2026 | 61,68 | 62,37 | 60,30 | 60,65 | -2,30% | 4.610.444,00 |
| 27.03.2026 | 61,79 | 62,60 | 61,20 | 62,08 | 1,34% | 3.912.781,00 |
| 26.03.2026 | 60,50 | 61,94 | 60,45 | 61,26 | 1,86% | 3.122.880,00 |
| 25.03.2026 | 58,03 | 60,15 | 57,64 | 60,14 | 1,98% | 3.647.270,00 |
| 24.03.2026 | 57,92 | 59,44 | 57,65 | 58,97 | 3,57% | 3.932.776,00 |
| 23.03.2026 | 55,74 | 57,71 | 55,56 | 56,94 | -0,05% | 4.903.707,00 |
| 20.03.2026 | 57,48 | 58,00 | 56,71 | 56,97 | -0,02% | 17.590.238,00 |
| 19.03.2026 | 56,31 | 57,65 | 56,18 | 56,98 | 1,70% | 4.166.337,00 |
| 18.03.2026 | 55,85 | 56,38 | 55,23 | 56,03 | 1,06% | 5.015.252,00 |
| 17.03.2026 | 55,24 | 56,18 | 54,98 | 55,44 | 1,09% | 3.526.559,00 |
| 16.03.2026 | 54,83 | 55,69 | 54,17 | 54,84 | -0,89% | 3.451.823,00 |
| 13.03.2026 | 54,35 | 55,48 | 54,14 | 55,33 | 0,73% | 3.767.527,00 |
| 12.03.2026 | 55,15 | 55,85 | 54,81 | 54,93 | -0,24% | 4.861.866,00 |
| 11.03.2026 | 52,91 | 55,14 | 52,91 | 55,06 | 4,08% | 4.934.911,00 |
| 10.03.2026 | 52,90 | 54,29 | 52,47 | 52,90 | -1,53% | 6.588.232,00 |
| 09.03.2026 | 52,66 | 54,40 | 52,66 | 53,72 | 2,81% | 9.688.402,00 |
| 06.03.2026 | 53,00 | 53,31 | 51,83 | 52,25 | -0,72% | 4.806.957,00 |
| 05.03.2026 | 52,16 | 53,15 | 52,04 | 52,63 | 1,76% | 4.377.758,00 |
| 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 |
| 02.01.2026 | 39,11 | 40,65 | 38,80 | 40,49 | 3,32% | 3.157.373,00 |
| 31.12.2025 | 39,53 | 39,67 | 38,97 | 39,19 | -0,94% | 1.966.920,00 |
| 30.12.2025 | 39,05 | 39,74 | 39,04 | 39,56 | 1,99% | 2.482.812,00 |
| 29.12.2025 | 38,42 | 38,81 | 38,21 | 38,79 | 2,16% | 2.723.369,00 |
| 26.12.2025 | 37,95 | 38,29 | 37,66 | 37,97 | -0,21% | 1.421.649,00 |
| 24.12.2025 | 38,03 | 38,31 | 37,64 | 38,05 | 0,08% | 1.276.974,00 |
| 23.12.2025 | 38,04 | 38,37 | 37,83 | 38,02 | 0,34% | 3.424.244,00 |
| 22.12.2025 | 38,41 | 38,93 | 37,80 | 37,89 | 1,34% | 2.471.883,00 |
| 19.12.2025 | 37,18 | 37,92 | 37,17 | 37,39 | 0,75% | 4.844.617,00 |
| 18.12.2025 | 38,77 | 38,77 | 37,05 | 37,11 | -4,40% | 3.272.908,00 |
| 17.12.2025 | 37,50 | 38,86 | 37,46 | 38,82 | 4,13% | 4.132.112,00 |
| 16.12.2025 | 38,68 | 38,73 | 37,14 | 37,28 | -4,99% | 4.730.755,00 |
| 15.12.2025 | 40,15 | 40,19 | 38,62 | 39,24 | -2,73% | 3.669.203,00 |