49,325€
-3,70%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 50,98 | 51,03 | 48,81 | 49,42 | -3,75% | 6.600,00 |
| 31.03.2026 | 52,37 | 53,44 | 50,07 | 51,34 | -2,99% | 3.200,00 |
| 30.03.2026 | 53,79 | 55,13 | 52,63 | 52,92 | -1,84% | - |
| 27.03.2026 | 53,38 | 54,26 | 53,14 | 53,91 | 1,33% | - |
| 26.03.2026 | 52,44 | 53,70 | 52,36 | 53,20 | 2,29% | - |
| 25.03.2026 | 51,20 | 52,04 | 49,59 | 52,01 | 2,12% | 2.400,00 |
| 24.03.2026 | 49,00 | 51,33 | 49,00 | 50,93 | 3,82% | - |
| 23.03.2026 | 50,16 | 50,56 | 47,53 | 49,06 | -0,61% | - |
| 20.03.2026 | 49,14 | 50,20 | 48,79 | 49,36 | 0,32% | 1.750,00 |
| 19.03.2026 | 49,13 | 50,12 | 48,67 | 49,20 | 0,60% | - |
| 18.03.2026 | 47,27 | 49,11 | 47,26 | 48,91 | 1,78% | - |
| 17.03.2026 | 48,45 | 48,80 | 47,59 | 48,05 | 0,81% | - |
| 16.03.2026 | 48,37 | 49,07 | 47,02 | 47,67 | -1,72% | - |
| 13.03.2026 | 47,62 | 48,53 | 47,20 | 48,50 | 1,59% | 7.910,00 |
| 12.03.2026 | 47,50 | 48,48 | 47,50 | 47,74 | 0,33% | - |
| 11.03.2026 | 44,51 | 47,63 | 44,43 | 47,59 | 4,50% | - |
| 10.03.2026 | 45,71 | 47,06 | 45,03 | 45,54 | -1,42% | 4.000,00 |
| 09.03.2026 | 46,00 | 46,98 | 45,60 | 46,19 | 2,68% | 680,00 |
| 06.03.2026 | 45,52 | 47,15 | 44,78 | 44,99 | -0,85% | - |
| 05.03.2026 | 45,00 | 45,88 | 44,30 | 45,37 | 2,10% | 2.699,00 |
| 04.03.2026 | 45,20 | 45,55 | 43,41 | 44,44 | -0,35% | 46,00 |
| 03.03.2026 | 45,39 | 47,13 | 44,02 | 44,59 | -0,02% | - |
| 02.03.2026 | 45,70 | 46,91 | 43,33 | 44,60 | 4,19% | 9.600,00 |
| 27.02.2026 | 41,97 | 42,93 | 41,56 | 42,81 | 2,21% | - |
| 26.02.2026 | 41,77 | 42,56 | 40,65 | 41,88 | 0,26% | - |
| 25.02.2026 | 42,31 | 43,03 | 41,21 | 41,77 | -1,83% | - |
| 24.02.2026 | 43,50 | 44,54 | 41,94 | 42,55 | -1,30% | - |
| 23.02.2026 | 42,45 | 43,14 | 42,38 | 43,11 | 0,49% | - |
| 20.02.2026 | 43,11 | 43,31 | 42,15 | 42,90 | -0,35% | - |
| 19.02.2026 | 41,61 | 43,53 | 41,60 | 43,05 | 3,41% | 1.600,00 |
| 18.02.2026 | 40,56 | 41,76 | 39,68 | 41,63 | 7,00% | - |
| 17.02.2026 | 40,22 | 40,44 | 38,09 | 38,91 | -3,45% | - |
| 16.02.2026 | 39,96 | 40,44 | 39,74 | 40,30 | 2,32% | - |
| 13.02.2026 | 38,72 | 39,86 | 38,54 | 39,38 | 1,94% | - |
| 12.02.2026 | 40,22 | 40,28 | 37,68 | 38,63 | -3,86% | - |
| 11.02.2026 | 39,21 | 40,58 | 39,17 | 40,18 | 2,47% | 3.400,00 |
| 10.02.2026 | 39,71 | 39,91 | 38,98 | 39,21 | -0,60% | - |
| 09.02.2026 | 38,91 | 39,71 | 38,82 | 39,45 | 0,31% | - |
| 06.02.2026 | 38,38 | 39,53 | 37,87 | 39,33 | 3,23% | 240,00 |
| 05.02.2026 | 38,94 | 39,22 | 37,40 | 38,10 | -2,43% | 176,00 |
| 04.02.2026 | 37,16 | 39,17 | 36,86 | 39,05 | 4,34% | 4.125,00 |
| 03.02.2026 | 35,81 | 37,65 | 35,60 | 37,42 | 3,92% | - |
| 02.02.2026 | 35,08 | 36,35 | 35,07 | 36,01 | -1,79% | - |
| 30.01.2026 | 35,93 | 37,36 | 35,89 | 36,67 | 0,77% | - |
| 29.01.2026 | 35,99 | 37,14 | 35,90 | 36,39 | 1,52% | - |
| 28.01.2026 | 35,75 | 36,27 | 35,49 | 35,84 | 0,67% | - |
| 27.01.2026 | 34,94 | 35,66 | 34,59 | 35,60 | 2,33% | - |
| 26.01.2026 | 34,76 | 35,22 | 33,75 | 34,79 | 0,20% | - |
| 23.01.2026 | 34,88 | 35,75 | 34,54 | 34,72 | 0,29% | - |
| 22.01.2026 | 34,90 | 35,05 | 34,40 | 34,62 | -0,83% | - |
| 21.01.2026 | 33,90 | 35,54 | 33,73 | 34,91 | 3,54% | - |
| 20.01.2026 | 34,16 | 34,57 | 33,56 | 33,72 | -1,30% | - |
| 19.01.2026 | 33,98 | 34,52 | 33,91 | 34,16 | -0,15% | - |
| 16.01.2026 | 34,48 | 34,79 | 34,07 | 34,21 | -0,78% | - |
| 15.01.2026 | 34,65 | 34,97 | 33,66 | 34,48 | -0,55% | - |
| 14.01.2026 | 33,80 | 35,38 | 33,73 | 34,67 | 2,09% | - |
| 13.01.2026 | 33,63 | 34,80 | 33,47 | 33,96 | 1,66% | - |
| 12.01.2026 | 33,23 | 33,74 | 32,96 | 33,41 | 0,57% | - |
| 09.01.2026 | 33,11 | 33,53 | 32,82 | 33,22 | 0,12% | - |
| 08.01.2026 | 31,64 | 34,07 | 31,57 | 33,18 | 4,74% | 9.500,00 |
| 07.01.2026 | 31,97 | 32,57 | 31,49 | 31,68 | -1,90% | - |
| 06.01.2026 | 32,95 | 33,37 | 32,17 | 32,29 | -2,48% | - |
| 05.01.2026 | 34,51 | 35,05 | 32,57 | 33,11 | -4,13% | 1.040,00 |
| 02.01.2026 | 33,43 | 34,68 | 33,06 | 34,54 | 4,60% | - |
| 30.12.2025 | 33,03 | 33,05 | 33,02 | 33,02 | 1,21% | - |
| 29.12.2025 | 32,38 | 32,97 | 31,94 | 32,62 | 1,08% | - |
| 23.12.2025 | 32,10 | 32,58 | 32,10 | 32,27 | -0,15% | - |
| 22.12.2025 | 32,12 | 33,09 | 31,97 | 32,32 | 1,00% | - |
| 19.12.2025 | 31,62 | 32,45 | 31,56 | 32,00 | 0,69% | - |
| 18.12.2025 | 33,04 | 33,08 | 31,61 | 31,78 | -1,03% | - |
| 17.12.2025 | 32,22 | 33,46 | 31,85 | 32,11 | 0,12% | - |
| 16.12.2025 | 33,28 | 34,32 | 31,60 | 32,07 | -3,23% | - |
| 15.12.2025 | 34,62 | 34,62 | 32,91 | 33,14 | -3,58% | - |
| 12.12.2025 | 34,60 | 35,81 | 34,33 | 34,37 | -1,43% | - |
| 11.12.2025 | 35,26 | 36,15 | 34,31 | 34,87 | -2,42% | - |
| 10.12.2025 | 35,62 | 36,41 | 35,04 | 35,74 | -0,79% | - |
| 09.12.2025 | 35,89 | 36,54 | 35,65 | 36,02 | 2,18% | - |
| 08.12.2025 | 36,32 | 36,69 | 35,25 | 35,25 | -3,74% | - |
| 05.12.2025 | 36,23 | 37,20 | 35,73 | 36,62 | 0,77% | - |
| 04.12.2025 | 36,44 | 36,62 | 35,78 | 36,34 | 0,33% | - |
| 03.12.2025 | 35,10 | 36,32 | 34,35 | 36,22 | 2,43% | - |
| 02.12.2025 | 35,86 | 36,08 | 35,06 | 35,36 | -2,02% | - |
| 01.12.2025 | 34,96 | 36,23 | 34,03 | 36,09 | 2,43% | - |
| 28.11.2025 | 35,22 | 35,47 | 33,89 | 35,24 | 0,79% | - |
| 27.11.2025 | 34,85 | 35,06 | 34,80 | 34,96 | -0,47% | - |
| 26.11.2025 | 33,78 | 35,14 | 33,38 | 35,13 | 4,04% | - |
| 25.11.2025 | 34,15 | 34,60 | 33,37 | 33,76 | -1,46% | - |
| 24.11.2025 | 33,98 | 34,45 | 33,23 | 34,26 | 0,84% | - |
| 21.11.2025 | 33,21 | 34,47 | 32,70 | 33,98 | 0,35% | - |
| 20.11.2025 | 34,11 | 35,27 | 33,53 | 33,86 | -0,01% | - |
| 19.11.2025 | 33,62 | 33,88 | 32,59 | 33,86 | 3,20% | - |
| 18.11.2025 | 32,70 | 34,01 | 32,57 | 32,81 | -2,29% | - |
| 17.11.2025 | 33,58 | 33,92 | 32,78 | 33,58 | -0,27% | - |
| 14.11.2025 | 33,67 | 34,13 | 32,83 | 33,67 | 1,48% | - |
| 13.11.2025 | 33,02 | 33,80 | 32,85 | 33,18 | 0,05% | - |
| 12.11.2025 | 33,99 | 34,14 | 33,02 | 33,17 | -2,46% | - |
| 11.11.2025 | 33,51 | 34,31 | 32,73 | 34,00 | 1,19% | - |
| 10.11.2025 | 33,87 | 33,88 | 33,07 | 33,60 | 0,75% | - |
| 07.11.2025 | 32,82 | 33,52 | 32,32 | 33,35 | 5,27% | - |
| 06.11.2025 | 31,92 | 32,96 | 31,68 | 31,68 | -0,30% | - |