33,825€
4,69%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 32,25 | 33,79 | 32,18 | 33,79 | 4,57% | - |
| 30.06.2025 | 32,90 | 34,50 | 32,29 | 32,31 | -1,49% | - |
| 27.06.2025 | 33,22 | 34,20 | 32,55 | 32,80 | -0,88% | - |
| 26.06.2025 | 32,56 | 33,54 | 32,40 | 33,09 | 1,50% | - |
| 25.06.2025 | 33,44 | 33,56 | 32,57 | 32,60 | -2,10% | - |
| 24.06.2025 | 33,27 | 33,75 | 32,87 | 33,30 | -0,89% | - |
| 23.06.2025 | 36,16 | 38,13 | 33,53 | 33,60 | -6,80% | - |
| 20.06.2025 | 35,88 | 36,44 | 35,50 | 36,05 | -0,18% | - |
| 19.06.2025 | 35,58 | 36,40 | 35,38 | 36,12 | 0,50% | - |
| 18.06.2025 | 36,23 | 36,79 | 35,82 | 35,94 | -0,94% | - |
| 17.06.2025 | 35,81 | 36,69 | 35,53 | 36,28 | 1,23% | - |
| 16.06.2025 | 36,50 | 36,71 | 35,20 | 35,84 | -1,13% | - |
| 13.06.2025 | 35,78 | 37,94 | 35,20 | 36,25 | 3,48% | - |
| 12.06.2025 | 35,06 | 35,53 | 34,23 | 35,03 | -1,06% | - |
| 11.06.2025 | 34,51 | 35,75 | 34,25 | 35,40 | 2,73% | - |
| 10.06.2025 | 34,14 | 35,40 | 34,03 | 34,46 | 1,41% | - |
| 09.06.2025 | 33,42 | 34,28 | 32,51 | 33,98 | 1,43% | - |
| 06.06.2025 | 32,37 | 33,71 | 32,35 | 33,50 | 3,41% | - |
| 05.06.2025 | 32,70 | 33,07 | 31,84 | 32,40 | -1,02% | - |
| 04.06.2025 | 33,38 | 33,85 | 32,56 | 32,73 | -1,95% | - |
| 03.06.2025 | 31,87 | 33,72 | 31,10 | 33,38 | 4,43% | - |
| 02.06.2025 | 31,72 | 32,68 | 30,88 | 31,97 | 1,43% | - |
| 30.05.2025 | 32,12 | 32,77 | 31,35 | 31,52 | -1,98% | - |
| 29.05.2025 | 33,60 | 33,60 | 31,74 | 32,15 | -0,37% | - |
| 28.05.2025 | 32,31 | 32,96 | 31,27 | 32,27 | 0,06% | - |
| 27.05.2025 | 31,99 | 32,73 | 31,14 | 32,25 | 0,69% | - |
| 26.05.2025 | 31,76 | 32,21 | 31,70 | 32,03 | 1,54% | - |
| 23.05.2025 | 31,48 | 31,64 | 30,75 | 31,55 | -0,22% | - |
| 22.05.2025 | 31,63 | 32,09 | 30,90 | 31,62 | -0,35% | - |
| 21.05.2025 | 32,77 | 33,36 | 31,70 | 31,73 | -3,16% | - |
| 20.05.2025 | 32,56 | 33,54 | 32,42 | 32,76 | -0,68% | - |
| 19.05.2025 | 33,00 | 33,19 | 32,02 | 32,99 | -1,51% | - |
| 16.05.2025 | 33,47 | 34,00 | 32,90 | 33,49 | -0,45% | - |
| 15.05.2025 | 34,29 | 34,43 | 33,12 | 33,64 | -3,58% | - |
| 14.05.2025 | 35,03 | 35,15 | 34,54 | 34,89 | -0,75% | - |
| 13.05.2025 | 34,22 | 35,46 | 34,07 | 35,16 | 2,33% | - |
| 12.05.2025 | 33,15 | 35,06 | 33,03 | 34,36 | 6,99% | - |
| 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% | - |