46,060$
0,46%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 45,90 | 46,25 | 45,34 | 46,05 | 0,44% | 3.211.521,00 |
| 25.07.2024 | 45,62 | 46,26 | 45,56 | 45,85 | 0,46% | 2.434.362,00 |
| 24.07.2024 | 46,43 | 46,77 | 45,64 | 45,64 | -1,40% | 2.050.444,00 |
| 23.07.2024 | 46,51 | 46,71 | 46,02 | 46,29 | -1,05% | 2.387.764,00 |
| 22.07.2024 | 46,92 | 47,13 | 46,33 | 46,78 | -0,97% | 2.615.764,00 |
| 19.07.2024 | 47,54 | 47,73 | 46,91 | 47,24 | -1,17% | 2.053.622,00 |
| 18.07.2024 | 48,57 | 48,81 | 47,70 | 47,80 | -1,38% | 1.689.341,00 |
| 17.07.2024 | 48,59 | 49,57 | 48,43 | 48,47 | 0,02% | 3.243.834,00 |
| 16.07.2024 | 48,54 | 48,79 | 48,17 | 48,46 | -0,88% | 1.651.501,00 |
| 15.07.2024 | 48,70 | 49,34 | 48,37 | 48,89 | 1,35% | 2.886.680,00 |
| 12.07.2024 | 48,90 | 49,05 | 48,10 | 48,24 | 0,17% | 2.148.117,00 |
| 11.07.2024 | 47,45 | 48,46 | 47,24 | 48,16 | 1,73% | 2.093.747,00 |
| 10.07.2024 | 46,20 | 47,36 | 46,20 | 47,34 | 1,87% | 2.032.528,00 |
| 09.07.2024 | 46,25 | 47,11 | 46,10 | 46,47 | -0,54% | 1.271.119,00 |
| 08.07.2024 | 46,30 | 46,80 | 46,10 | 46,72 | 0,43% | 1.746.105,00 |
| 05.07.2024 | 47,87 | 47,93 | 46,42 | 46,52 | -2,70% | 3.700.926,00 |
| 03.07.2024 | 47,00 | 48,29 | 46,96 | 47,81 | 1,96% | 1.560.705,00 |
| 02.07.2024 | 47,41 | 47,74 | 46,60 | 46,89 | -0,11% | 2.039.591,00 |
| 01.07.2024 | 47,35 | 47,53 | 46,43 | 46,94 | 0,15% | 1.929.332,00 |
| 28.06.2024 | 47,15 | 47,59 | 46,61 | 46,87 | 0,64% | 7.576.260,00 |
| 27.06.2024 | 46,27 | 46,62 | 46,05 | 46,57 | 1,31% | 2.643.434,00 |
| 26.06.2024 | 46,63 | 46,63 | 45,21 | 45,97 | -1,50% | 3.381.385,00 |
| 25.06.2024 | 47,00 | 47,00 | 46,16 | 46,67 | -1,14% | 2.445.856,00 |
| 24.06.2024 | 46,32 | 47,38 | 46,24 | 47,21 | 2,52% | 3.393.558,00 |
| 21.06.2024 | 46,75 | 46,80 | 45,70 | 46,05 | -1,20% | 9.999.989,00 |
| 20.06.2024 | 45,98 | 46,95 | 45,72 | 46,61 | 1,46% | 2.927.382,00 |
| 18.06.2024 | 45,85 | 46,43 | 45,68 | 45,94 | 0,68% | 8.299.737,00 |
| 17.06.2024 | 45,86 | 45,89 | 45,36 | 45,63 | -0,39% | 5.995.198,00 |
| 14.06.2024 | 46,64 | 46,65 | 45,56 | 45,81 | -2,18% | 2.893.157,00 |
| 13.06.2024 | 48,35 | 48,35 | 46,42 | 46,83 | -3,18% | 2.618.239,00 |
| 12.06.2024 | 49,12 | 49,49 | 48,11 | 48,37 | -0,47% | 2.563.199,00 |
| 11.06.2024 | 48,26 | 48,76 | 47,61 | 48,60 | 0,16% | 2.075.820,00 |
| 10.06.2024 | 47,76 | 48,81 | 47,38 | 48,52 | 1,87% | 2.178.413,00 |
| 07.06.2024 | 48,04 | 48,25 | 47,61 | 47,63 | -1,53% | 2.204.290,00 |
| 06.06.2024 | 47,56 | 48,39 | 47,55 | 48,37 | 1,57% | 1.896.837,00 |
| 05.06.2024 | 47,63 | 48,02 | 47,44 | 47,62 | 0,23% | 2.203.707,00 |
| 04.06.2024 | 47,70 | 47,82 | 47,06 | 47,51 | -1,80% | 2.329.239,00 |
| 03.06.2024 | 51,45 | 51,59 | 48,23 | 48,38 | -6,37% | 3.628.416,00 |
| 31.05.2024 | 50,53 | 51,72 | 50,45 | 51,67 | 2,68% | 4.001.372,00 |
| 30.05.2024 | 49,11 | 50,34 | 49,04 | 50,32 | 2,42% | 3.335.777,00 |
| 29.05.2024 | 49,30 | 49,68 | 48,73 | 49,13 | -0,14% | 3.740.577,00 |
| 28.05.2024 | 48,61 | 49,44 | 48,47 | 49,20 | 1,88% | 2.162.519,00 |
| 24.05.2024 | 48,57 | 48,77 | 48,07 | 48,29 | 0,02% | 2.219.084,00 |
| 23.05.2024 | 49,11 | 49,49 | 48,15 | 48,28 | -0,90% | 1.675.778,00 |
| 22.05.2024 | 49,09 | 49,19 | 48,40 | 48,72 | -1,48% | 1.854.664,00 |
| 21.05.2024 | 49,45 | 50,11 | 49,28 | 49,45 | -0,72% | 2.116.646,00 |
| 20.05.2024 | 50,00 | 50,15 | 49,54 | 49,81 | 0,04% | 1.495.157,00 |
| 17.05.2024 | 49,56 | 50,17 | 49,25 | 49,79 | 0,99% | 3.055.846,00 |
| 16.05.2024 | 50,17 | 50,33 | 49,26 | 49,30 | -1,36% | 2.442.476,00 |
| 15.05.2024 | 49,96 | 50,55 | 49,35 | 49,98 | 0,40% | 2.502.387,00 |
| 14.05.2024 | 49,86 | 50,21 | 49,35 | 49,78 | -0,02% | 2.907.982,00 |
| 13.05.2024 | 50,24 | 50,50 | 49,74 | 49,79 | -0,30% | 1.996.574,00 |
| 10.05.2024 | 51,19 | 51,32 | 49,85 | 49,94 | -1,89% | 2.806.434,00 |
| 09.05.2024 | 51,22 | 51,64 | 50,61 | 50,90 | -0,02% | 3.189.659,00 |
| 08.05.2024 | 51,10 | 51,76 | 49,82 | 50,91 | -3,05% | 6.405.885,00 |
| 07.05.2024 | 52,27 | 52,90 | 52,27 | 52,51 | 0,19% | 2.863.963,00 |
| 06.05.2024 | 51,82 | 52,85 | 51,82 | 52,41 | 1,69% | 2.310.595,00 |
| 03.05.2024 | 51,20 | 51,64 | 50,58 | 51,54 | 0,92% | 2.782.248,00 |
| 02.05.2024 | 51,25 | 51,66 | 50,87 | 51,07 | 0,67% | 2.206.982,00 |
| 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 |