32,110€
6,50%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,55 | 32,32 | 31,30 | 32,11 | 1,97% | - |
| 08.05.2025 | 30,40 | 31,88 | 30,14 | 31,49 | 5,18% | - |
| 07.05.2025 | 30,77 | 31,03 | 29,29 | 29,94 | -1,67% | - |
| 06.05.2025 | 30,66 | 31,50 | 30,34 | 30,45 | 0,12% | - |
| 05.05.2025 | 30,47 | 31,08 | 30,11 | 30,42 | -3,15% | - |
| 02.05.2025 | 30,87 | 31,43 | 30,03 | 31,41 | 5,95% | - |
| 30.04.2025 | 30,74 | 30,93 | 29,01 | 29,64 | -2,42% | - |
| 29.04.2025 | 30,57 | 31,28 | 29,79 | 30,38 | -0,91% | - |
| 28.04.2025 | 30,33 | 30,92 | 30,02 | 30,66 | 0,44% | - |
| 25.04.2025 | 30,55 | 30,79 | 29,79 | 30,52 | 0,58% | - |
| 24.04.2025 | 29,62 | 30,76 | 28,74 | 30,35 | 2,15% | - |
| 23.04.2025 | 30,19 | 30,98 | 28,72 | 29,71 | 1,02% | - |
| 22.04.2025 | 28,34 | 29,82 | 28,34 | 29,41 | -1,21% | - |
| 17.04.2025 | 29,44 | 30,51 | 29,14 | 29,77 | 2,41% | - |
| 16.04.2025 | 27,87 | 29,63 | 27,85 | 29,07 | 1,96% | - |
| 15.04.2025 | 28,46 | 29,18 | 27,69 | 28,51 | 0,25% | - |
| 14.04.2025 | 28,84 | 29,92 | 28,08 | 28,44 | -1,61% | - |
| 11.04.2025 | 28,45 | 29,20 | 27,14 | 28,90 | 2,14% | - |
| 10.04.2025 | 32,50 | 32,64 | 27,67 | 28,30 | -13,98% | - |
| 09.04.2025 | 27,39 | 33,35 | 26,82 | 32,90 | 17,34% | - |
| 08.04.2025 | 30,26 | 31,47 | 27,93 | 28,04 | -5,88% | - |
| 07.04.2025 | 29,08 | 31,10 | 27,75 | 29,79 | -1,03% | - |
| 04.04.2025 | 35,09 | 35,72 | 29,80 | 30,10 | -15,00% | - |
| 03.04.2025 | 39,50 | 39,53 | 35,04 | 35,41 | -12,95% | - |
| 02.04.2025 | 40,63 | 41,01 | 40,09 | 40,67 | -0,09% | - |
| 01.04.2025 | 39,60 | 40,86 | 39,45 | 40,71 | 2,40% | - |
| 31.03.2025 | 38,70 | 39,91 | 38,52 | 39,75 | 2,55% | - |
| 28.03.2025 | 40,08 | 40,63 | 38,74 | 38,76 | -1,29% | - |
| 27.03.2025 | 40,75 | 41,09 | 39,27 | 39,27 | -4,98% | - |
| 26.03.2025 | 40,62 | 41,72 | 40,27 | 41,33 | 1,77% | - |
| 25.03.2025 | 39,79 | 40,61 | 39,57 | 40,61 | 3,10% | - |
| 24.03.2025 | 38,40 | 39,99 | 37,33 | 39,39 | 2,02% | - |
| 21.03.2025 | 38,79 | 39,58 | 38,12 | 38,61 | -2,45% | - |
| 20.03.2025 | 39,01 | 39,58 | 38,15 | 39,58 | 1,02% | - |
| 19.03.2025 | 37,16 | 39,58 | 36,53 | 39,18 | 6,57% | - |
| 18.03.2025 | 37,78 | 38,20 | 36,75 | 36,76 | -1,70% | - |
| 17.03.2025 | 37,22 | 38,08 | 37,03 | 37,40 | 1,05% | - |
| 14.03.2025 | 36,22 | 37,34 | 35,30 | 37,01 | 3,22% | - |
| 13.03.2025 | 36,45 | 37,00 | 35,39 | 35,85 | -2,08% | - |
| 12.03.2025 | 35,77 | 36,99 | 35,50 | 36,61 | 1,36% | - |
| 11.03.2025 | 34,97 | 36,15 | 34,79 | 36,12 | -0,52% | - |
| 10.03.2025 | 35,44 | 36,34 | 34,73 | 36,31 | 2,18% | - |
| 07.03.2025 | 35,19 | 36,29 | 34,99 | 35,54 | 0,88% | - |
| 06.03.2025 | 35,50 | 35,71 | 34,48 | 35,23 | -0,55% | - |
| 05.03.2025 | 36,58 | 36,62 | 34,02 | 35,42 | -3,45% | - |
| 04.03.2025 | 37,73 | 38,32 | 35,92 | 36,69 | -3,19% | - |
| 03.03.2025 | 41,72 | 41,80 | 37,56 | 37,90 | -9,62% | - |
| 28.02.2025 | 41,30 | 41,94 | 40,38 | 41,93 | 1,06% | - |
| 27.02.2025 | 40,14 | 42,34 | 39,58 | 41,49 | 3,87% | - |
| 26.02.2025 | 40,33 | 41,39 | 39,39 | 39,95 | -0,63% | - |
| 25.02.2025 | 41,65 | 42,09 | 40,12 | 40,20 | -3,33% | - |
| 24.02.2025 | 41,29 | 42,11 | 40,90 | 41,59 | 0,41% | - |
| 21.02.2025 | 43,36 | 43,70 | 41,25 | 41,42 | -4,52% | - |
| 20.02.2025 | 43,45 | 43,68 | 42,90 | 43,38 | -0,44% | - |
| 19.02.2025 | 42,65 | 43,97 | 42,33 | 43,57 | 2,41% | - |
| 18.02.2025 | 42,43 | 43,30 | 41,66 | 42,54 | 0,39% | - |
| 17.02.2025 | 42,13 | 42,38 | 42,07 | 42,38 | 0,74% | - |
| 14.02.2025 | 41,41 | 42,45 | 41,09 | 42,07 | 1,69% | - |
| 13.02.2025 | 40,78 | 41,72 | 40,61 | 41,37 | 0,60% | 175,00 |
| 12.02.2025 | 43,79 | 43,99 | 41,12 | 41,12 | -6,13% | - |
| 11.02.2025 | 43,22 | 44,40 | 43,22 | 43,81 | 1,48% | - |
| 10.02.2025 | 41,45 | 43,22 | 41,24 | 43,17 | 4,79% | - |
| 07.02.2025 | 40,96 | 41,86 | 40,35 | 41,19 | 1,05% | - |
| 06.02.2025 | 41,81 | 42,58 | 40,56 | 40,76 | -2,18% | - |
| 05.02.2025 | 42,07 | 42,19 | 40,86 | 41,67 | -1,00% | - |
| 04.02.2025 | 40,42 | 42,27 | 40,01 | 42,09 | 3,25% | - |
| 03.02.2025 | 40,89 | 42,28 | 39,95 | 40,77 | 0,14% | - |
| 31.01.2025 | 42,37 | 42,37 | 40,62 | 40,71 | -3,42% | - |
| 30.01.2025 | 42,42 | 42,59 | 41,96 | 42,15 | -0,68% | - |
| 29.01.2025 | 41,95 | 42,58 | 41,37 | 42,44 | 0,98% | - |
| 28.01.2025 | 41,85 | 43,05 | 41,31 | 42,03 | 1,16% | - |
| 27.01.2025 | 42,67 | 43,31 | 41,31 | 41,55 | -2,86% | - |
| 24.01.2025 | 43,85 | 43,99 | 42,53 | 42,78 | -2,62% | 100,00 |
| 23.01.2025 | 43,37 | 44,58 | 43,37 | 43,93 | 1,06% | - |
| 22.01.2025 | 43,44 | 44,02 | 42,95 | 43,47 | -0,25% | - |
| 21.01.2025 | 44,40 | 44,73 | 43,04 | 43,58 | -1,65% | - |
| 20.01.2025 | 44,29 | 44,36 | 43,65 | 44,31 | -0,46% | - |
| 17.01.2025 | 44,75 | 45,39 | 43,24 | 44,51 | -0,11% | - |
| 16.01.2025 | 44,40 | 45,19 | 42,68 | 44,56 | 0,29% | - |
| 15.01.2025 | 43,80 | 44,56 | 42,19 | 44,43 | 1,79% | - |
| 14.01.2025 | 43,45 | 44,63 | 42,77 | 43,65 | 0,02% | - |
| 13.01.2025 | 42,75 | 45,16 | 42,69 | 43,64 | 2,50% | - |
| 10.01.2025 | 41,04 | 43,41 | 41,04 | 42,58 | 4,20% | - |
| 09.01.2025 | 41,19 | 41,38 | 40,80 | 40,86 | -0,67% | - |
| 08.01.2025 | 40,61 | 41,44 | 40,40 | 41,14 | 1,63% | - |
| 07.01.2025 | 39,83 | 40,77 | 39,52 | 40,48 | 1,50% | - |
| 06.01.2025 | 40,44 | 41,53 | 39,76 | 39,88 | -1,68% | - |
| 03.01.2025 | 40,53 | 40,88 | 39,62 | 40,56 | 0,02% | - |
| 02.01.2025 | 39,11 | 40,67 | 38,71 | 40,55 | 7,78% | - |
| 30.12.2024 | 37,16 | 37,67 | 36,58 | 37,62 | 1,39% | - |
| 27.12.2024 | 37,10 | 37,68 | 36,93 | 37,11 | 1,28% | - |
| 23.12.2024 | 36,27 | 36,90 | 35,87 | 36,64 | 1,40% | - |
| 20.12.2024 | 36,33 | 36,99 | 35,97 | 36,13 | -0,76% | - |
| 19.12.2024 | 36,35 | 37,48 | 36,26 | 36,41 | -0,74% | - |
| 18.12.2024 | 37,12 | 38,29 | 36,67 | 36,68 | -1,32% | - |
| 17.12.2024 | 37,71 | 38,23 | 36,42 | 37,17 | -1,78% | - |
| 16.12.2024 | 38,46 | 38,64 | 37,75 | 37,84 | -1,94% | - |
| 13.12.2024 | 39,31 | 39,72 | 38,36 | 38,59 | -2,20% | - |
| 12.12.2024 | 40,21 | 41,35 | 39,29 | 39,46 | -2,08% | - |
| 11.12.2024 | 39,54 | 40,42 | 39,16 | 40,30 | 2,62% | - |