36,460€
-0,82%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 39,12 | 40,91 | 39,05 | 39,27 | 0,38% | - |
| 09.12.2024 | 39,17 | 39,95 | 39,11 | 39,12 | 0,37% | - |
| 06.12.2024 | 40,29 | 41,06 | 38,79 | 38,98 | -3,32% | - |
| 05.12.2024 | 40,42 | 40,92 | 39,64 | 40,32 | -0,37% | - |
| 04.12.2024 | 42,21 | 42,83 | 40,46 | 40,47 | -4,12% | - |
| 03.12.2024 | 42,27 | 43,55 | 41,79 | 42,21 | 0,20% | - |
| 02.12.2024 | 43,14 | 43,63 | 42,00 | 42,12 | -1,99% | - |
| 29.11.2024 | 43,14 | 43,69 | 42,70 | 42,98 | -0,56% | - |
| 28.11.2024 | 43,11 | 43,37 | 43,01 | 43,22 | 0,36% | - |
| 27.11.2024 | 43,73 | 43,98 | 42,55 | 43,06 | -1,43% | - |
| 26.11.2024 | 43,63 | 43,79 | 42,74 | 43,69 | 0,16% | - |
| 25.11.2024 | 44,53 | 44,81 | 43,58 | 43,62 | -2,87% | - |
| 22.11.2024 | 44,50 | 46,03 | 44,35 | 44,91 | 0,97% | - |
| 21.11.2024 | 43,40 | 44,99 | 43,02 | 44,48 | 2,47% | - |
| 20.11.2024 | 42,14 | 43,53 | 42,11 | 43,41 | 3,06% | - |
| 19.11.2024 | 42,48 | 42,82 | 41,90 | 42,12 | -0,84% | - |
| 18.11.2024 | 41,64 | 42,88 | 41,46 | 42,47 | 2,08% | - |
| 15.11.2024 | 42,06 | 42,82 | 41,23 | 41,61 | -1,85% | - |
| 14.11.2024 | 39,98 | 42,40 | 39,97 | 42,39 | 6,00% | - |
| 13.11.2024 | 39,56 | 40,66 | 38,62 | 39,99 | 1,13% | - |
| 12.11.2024 | 40,02 | 40,83 | 39,52 | 39,55 | -1,24% | - |
| 11.11.2024 | 40,36 | 40,58 | 39,52 | 40,04 | -0,58% | - |
| 08.11.2024 | 38,47 | 41,45 | 38,24 | 40,28 | 4,83% | - |
| 07.11.2024 | 39,04 | 39,16 | 38,24 | 38,42 | -1,76% | - |
| 06.11.2024 | 36,82 | 39,49 | 36,37 | 39,11 | 6,96% | - |
| 05.11.2024 | 36,65 | 37,24 | 36,27 | 36,57 | -0,46% | - |
| 04.11.2024 | 36,20 | 37,16 | 35,42 | 36,74 | 1,91% | - |
| 01.11.2024 | 36,03 | 37,76 | 35,77 | 36,05 | 0,35% | - |
| 31.10.2024 | 36,15 | 37,30 | 35,92 | 35,92 | -1,06% | - |
| 30.10.2024 | 35,98 | 36,59 | 35,71 | 36,31 | 2,17% | - |
| 29.10.2024 | 35,92 | 36,63 | 35,54 | 35,54 | -2,35% | - |
| 28.10.2024 | 36,62 | 36,70 | 35,64 | 36,39 | -2,69% | - |
| 25.10.2024 | 36,74 | 37,58 | 36,66 | 37,40 | 1,74% | - |
| 24.10.2024 | 36,93 | 37,26 | 36,56 | 36,76 | 0,00% | - |
| 23.10.2024 | 37,45 | 37,66 | 36,48 | 36,76 | -1,84% | - |
| 22.10.2024 | 36,66 | 37,66 | 36,48 | 37,45 | 1,24% | - |
| 21.10.2024 | 37,59 | 38,32 | 36,95 | 36,99 | -1,47% | - |
| 18.10.2024 | 38,20 | 39,54 | 37,27 | 37,54 | -1,60% | - |
| 17.10.2024 | 37,89 | 38,20 | 37,42 | 38,15 | 0,77% | - |
| 16.10.2024 | 37,71 | 39,19 | 37,39 | 37,86 | 0,36% | - |
| 15.10.2024 | 37,84 | 38,29 | 36,86 | 37,72 | -3,36% | - |
| 14.10.2024 | 39,22 | 39,51 | 38,67 | 39,03 | -1,06% | - |
| 11.10.2024 | 39,02 | 39,58 | 38,68 | 39,45 | 0,84% | - |
| 10.10.2024 | 38,56 | 39,37 | 37,67 | 39,12 | 1,65% | - |
| 09.10.2024 | 38,17 | 38,66 | 37,53 | 38,49 | 0,97% | - |
| 08.10.2024 | 39,16 | 39,21 | 37,57 | 38,12 | -3,90% | - |
| 07.10.2024 | 39,64 | 40,80 | 39,45 | 39,66 | -0,01% | - |
| 04.10.2024 | 38,94 | 40,04 | 38,92 | 39,67 | 1,78% | - |
| 03.10.2024 | 37,40 | 39,12 | 36,65 | 38,97 | 4,35% | - |
| 02.10.2024 | 36,55 | 38,23 | 36,46 | 37,35 | 2,46% | - |
| 01.10.2024 | 34,39 | 36,50 | 33,73 | 36,45 | 5,96% | - |
| 30.09.2024 | 34,51 | 34,80 | 33,83 | 34,40 | 0,12% | - |
| 27.09.2024 | 33,15 | 34,59 | 33,15 | 34,36 | 3,82% | - |
| 26.09.2024 | 34,61 | 34,80 | 33,01 | 33,10 | -5,19% | - |
| 25.09.2024 | 36,22 | 36,53 | 34,88 | 34,91 | -4,25% | - |
| 24.09.2024 | 37,31 | 37,71 | 36,44 | 36,46 | -1,70% | - |
| 23.09.2024 | 36,43 | 37,31 | 36,29 | 37,09 | 2,20% | - |
| 20.09.2024 | 36,03 | 36,52 | 35,69 | 36,29 | 0,30% | - |
| 19.09.2024 | 36,38 | 37,11 | 35,37 | 36,18 | 0,56% | - |
| 18.09.2024 | 35,78 | 36,44 | 35,47 | 35,98 | 0,21% | - |
| 17.09.2024 | 35,24 | 36,19 | 34,99 | 35,90 | 1,96% | - |
| 16.09.2024 | 34,93 | 35,52 | 34,69 | 35,21 | 0,51% | - |
| 13.09.2024 | 35,06 | 35,53 | 34,70 | 35,03 | 0,03% | - |
| 12.09.2024 | 35,40 | 36,92 | 34,49 | 35,02 | -0,37% | - |
| 11.09.2024 | 34,94 | 35,31 | 34,36 | 35,15 | 0,39% | 420,00 |
| 10.09.2024 | 36,20 | 37,34 | 34,77 | 35,02 | -4,03% | - |
| 09.09.2024 | 36,40 | 36,92 | 36,27 | 36,49 | 0,40% | - |
| 06.09.2024 | 36,75 | 37,37 | 36,07 | 36,34 | -1,16% | - |
| 05.09.2024 | 36,98 | 38,19 | 36,50 | 36,77 | -0,22% | - |
| 04.09.2024 | 37,25 | 38,02 | 36,73 | 36,85 | -1,63% | - |
| 03.09.2024 | 38,89 | 38,96 | 37,19 | 37,46 | -3,52% | - |
| 02.09.2024 | 38,62 | 38,92 | 38,55 | 38,82 | 0,21% | - |
| 30.08.2024 | 39,65 | 39,82 | 38,26 | 38,74 | -1,92% | - |
| 29.08.2024 | 38,84 | 39,77 | 38,78 | 39,50 | 1,67% | - |
| 28.08.2024 | 38,76 | 39,58 | 38,39 | 38,85 | 0,48% | - |
| 27.08.2024 | 39,43 | 39,48 | 38,43 | 38,67 | -1,80% | - |
| 26.08.2024 | 38,89 | 40,04 | 38,88 | 39,38 | 1,72% | - |
| 23.08.2024 | 38,37 | 38,92 | 38,37 | 38,71 | 0,93% | - |
| 22.08.2024 | 38,28 | 38,67 | 38,20 | 38,36 | 0,18% | - |
| 21.08.2024 | 38,27 | 38,97 | 37,89 | 38,29 | -0,01% | - |
| 20.08.2024 | 39,08 | 39,80 | 38,25 | 38,29 | -2,72% | 600,00 |
| 19.08.2024 | 38,99 | 40,01 | 38,81 | 39,36 | 0,46% | - |
| 16.08.2024 | 39,92 | 39,96 | 38,97 | 39,18 | -1,93% | - |
| 15.08.2024 | 38,59 | 39,99 | 38,58 | 39,95 | 3,54% | - |
| 14.08.2024 | 38,80 | 39,29 | 38,23 | 38,59 | -0,13% | - |
| 13.08.2024 | 39,40 | 39,67 | 38,43 | 38,64 | -1,99% | - |
| 12.08.2024 | 38,99 | 39,74 | 38,96 | 39,42 | 1,31% | - |
| 09.08.2024 | 38,93 | 39,71 | 38,48 | 38,91 | -0,03% | - |
| 08.08.2024 | 37,36 | 38,92 | 37,20 | 38,92 | 3,91% | - |
| 07.08.2024 | 37,62 | 38,59 | 37,43 | 37,46 | 0,35% | - |
| 06.08.2024 | 36,86 | 37,66 | 36,23 | 37,33 | 2,47% | 60,00 |
| 05.08.2024 | 37,66 | 37,76 | 35,43 | 36,43 | -4,38% | - |