52,350€
-0,81%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 53,66 | 54,49 | 52,37 | 52,65 | -0,32% | 16.050,00 |
| 25.09.2026 | 52,79 | 53,00 | 52,08 | 52,82 | -0,64% | - |
| 24.09.2026 | 52,33 | 53,77 | 52,22 | 53,16 | 1,62% | - |
| 23.09.2026 | 51,36 | 53,36 | 51,28 | 52,31 | 1,63% | - |
| 22.09.2026 | 53,01 | 53,16 | 51,15 | 51,47 | -1,94% | - |
| 21.09.2026 | 53,93 | 53,98 | 52,40 | 52,49 | -3,53% | - |
| 18.09.2026 | 54,68 | 55,28 | 54,18 | 54,41 | -0,84% | - |
| 17.09.2026 | 54,54 | 55,16 | 54,03 | 54,87 | 0,26% | - |
| 16.09.2026 | 57,59 | 57,74 | 54,18 | 54,73 | -5,47% | - |
| 15.09.2026 | 56,83 | 58,42 | 56,51 | 57,90 | 2,30% | - |
| 14.09.2026 | 55,59 | 57,95 | 55,30 | 56,60 | 3,04% | - |
| 11.09.2026 | 55,23 | 55,39 | 54,10 | 54,93 | -0,36% | - |
| 10.09.2026 | 54,93 | 56,54 | 54,49 | 55,13 | -0,40% | - |
| 09.09.2026 | 55,14 | 56,23 | 55,10 | 55,35 | 0,33% | - |
| 08.09.2026 | 56,65 | 57,12 | 54,30 | 55,17 | -1,94% | - |
| 07.09.2026 | 56,43 | 56,43 | 55,52 | 56,26 | 1,04% | - |
| 04.09.2026 | 56,56 | 56,70 | 55,36 | 55,68 | -1,90% | - |
| 03.09.2026 | 57,33 | 58,24 | 56,76 | 56,76 | -1,68% | - |
| 02.09.2026 | 57,52 | 58,28 | 56,95 | 57,73 | 0,65% | - |
| 01.09.2026 | 56,76 | 57,70 | 56,55 | 57,36 | 1,40% | - |
| 31.08.2026 | 56,81 | 57,43 | 55,90 | 56,57 | 1,49% | - |
| 28.08.2026 | 55,71 | 56,36 | 55,11 | 55,74 | -0,57% | - |
| 27.08.2026 | 55,12 | 56,41 | 54,76 | 56,06 | 1,32% | - |
| 26.08.2026 | 55,06 | 55,91 | 53,95 | 55,33 | 0,07% | - |
| 25.08.2026 | 56,26 | 56,36 | 55,05 | 55,29 | -2,18% | - |
| 24.08.2026 | 56,72 | 57,21 | 55,56 | 56,52 | -1,31% | - |
| 21.08.2026 | 56,84 | 57,71 | 56,61 | 57,27 | 0,30% | - |
| 20.08.2026 | 56,28 | 57,71 | 56,23 | 57,10 | 1,73% | - |
| 19.08.2026 | 56,45 | 56,92 | 55,98 | 56,13 | -0,12% | - |
| 18.08.2026 | 55,38 | 56,51 | 55,18 | 56,20 | 2,01% | - |
| 17.08.2026 | 54,16 | 55,25 | 54,04 | 55,09 | 1,12% | - |
| 14.08.2026 | 54,34 | 54,90 | 53,79 | 54,48 | 0,74% | - |
| 13.08.2026 | 54,92 | 55,02 | 53,14 | 54,08 | -1,58% | - |
| 12.08.2026 | 55,26 | 55,32 | 54,35 | 54,95 | 0,20% | - |
| 11.08.2026 | 55,22 | 55,98 | 54,62 | 54,84 | -0,42% | - |
| 10.08.2026 | 51,75 | 55,19 | 51,50 | 55,07 | 7,43% | - |
| 07.08.2026 | 52,14 | 52,17 | 50,89 | 51,26 | -1,40% | - |
| 06.08.2026 | 50,10 | 52,07 | 50,08 | 51,99 | 3,71% | - |
| 05.08.2026 | 52,29 | 53,10 | 50,08 | 50,13 | -4,93% | - |
| 04.08.2026 | 54,13 | 54,81 | 51,74 | 52,73 | -1,71% | - |
| 03.08.2026 | 52,73 | 53,73 | 52,20 | 53,65 | -0,94% | - |
| 31.07.2026 | 52,69 | 54,55 | 52,63 | 54,16 | 1,29% | - |
| 30.07.2026 | 53,63 | 54,03 | 52,30 | 53,47 | -0,04% | - |
| 29.07.2026 | 52,90 | 55,93 | 52,10 | 53,49 | 3,00% | - |
| 28.07.2026 | 52,99 | 53,29 | 51,45 | 51,93 | -1,85% | 9.300,00 |
| 27.07.2026 | 53,61 | 55,45 | 52,87 | 52,91 | -4,68% | 316,00 |
| 24.07.2026 | 53,90 | 56,71 | 52,51 | 55,51 | 2,82% | 648,00 |
| 23.07.2026 | 53,58 | 54,99 | 53,46 | 53,99 | 1,81% | - |
| 22.07.2026 | 52,28 | 53,29 | 52,00 | 53,03 | 1,92% | - |
| 21.07.2026 | 50,47 | 52,03 | 50,12 | 52,03 | 2,70% | - |
| 20.07.2026 | 51,00 | 51,41 | 49,94 | 50,66 | 0,28% | - |
| 17.07.2026 | 49,37 | 50,69 | 49,16 | 50,52 | 2,42% | - |
| 16.07.2026 | 48,49 | 49,86 | 48,43 | 49,33 | 0,22% | - |
| 15.07.2026 | 49,26 | 49,84 | 48,37 | 49,22 | -0,12% | - |
| 14.07.2026 | 50,39 | 51,16 | 48,64 | 49,28 | -0,75% | - |
| 13.07.2026 | 49,50 | 50,19 | 48,42 | 49,65 | 2,36% | - |
| 10.07.2026 | 48,24 | 48,67 | 47,66 | 48,50 | 0,69% | - |
| 09.07.2026 | 48,88 | 49,58 | 47,93 | 48,17 | -2,13% | - |
| 08.07.2026 | 48,59 | 50,03 | 48,07 | 49,22 | 1,84% | - |
| 07.07.2026 | 46,95 | 48,47 | 46,69 | 48,33 | 3,76% | - |
| 06.07.2026 | 46,50 | 46,76 | 46,04 | 46,58 | 0,30% | - |
| 03.07.2026 | 46,62 | 46,63 | 46,08 | 46,44 | 0,30% | - |
| 02.07.2026 | 45,61 | 46,40 | 44,97 | 46,30 | 1,22% | - |
| 01.07.2026 | 45,93 | 46,72 | 45,31 | 45,74 | -1,06% | - |
| 30.06.2026 | 46,54 | 47,38 | 46,08 | 46,23 | -0,82% | - |
| 29.06.2026 | 46,63 | 47,04 | 46,35 | 46,61 | -0,20% | - |
| 26.06.2026 | 46,54 | 47,09 | 45,52 | 46,71 | -0,80% | - |
| 25.06.2026 | 46,08 | 47,15 | 45,85 | 47,08 | 1,33% | - |
| 24.06.2026 | 47,90 | 48,21 | 46,15 | 46,46 | -3,83% | 550,00 |
| 23.06.2026 | 47,29 | 48,66 | 47,02 | 48,31 | 1,31% | - |
| 22.06.2026 | 45,40 | 47,69 | 45,32 | 47,69 | 4,09% | 4.800,00 |
| 19.06.2026 | 46,08 | 46,28 | 45,45 | 45,81 | 0,78% | - |
| 18.06.2026 | 46,02 | 46,66 | 45,36 | 45,46 | -2,53% | - |
| 17.06.2026 | 45,73 | 46,72 | 45,23 | 46,64 | 1,16% | - |
| 16.06.2026 | 46,57 | 46,75 | 45,06 | 46,10 | -1,66% | - |
| 15.06.2026 | 47,77 | 48,21 | 46,43 | 46,88 | -5,56% | 21.149,00 |
| 12.06.2026 | 48,69 | 49,92 | 47,57 | 49,64 | 1,68% | - |
| 11.06.2026 | 50,37 | 50,92 | 48,33 | 48,82 | -2,77% | - |
| 10.06.2026 | 48,90 | 50,86 | 48,62 | 50,21 | 2,44% | - |
| 09.06.2026 | 49,77 | 50,06 | 47,98 | 49,02 | -2,40% | - |
| 08.06.2026 | 50,50 | 50,55 | 49,41 | 50,22 | 2,09% | - |
| 05.06.2026 | 50,96 | 51,20 | 49,17 | 49,19 | -3,62% | - |
| 04.06.2026 | 50,64 | 51,30 | 49,85 | 51,04 | -0,10% | - |
| 03.06.2026 | 51,08 | 51,93 | 50,38 | 51,09 | 1,51% | 10.800,00 |
| 02.06.2026 | 49,54 | 50,66 | 49,06 | 50,33 | 0,70% | - |
| 01.06.2026 | 48,73 | 50,58 | 48,32 | 49,98 | 4,04% | - |
| 29.05.2026 | 47,44 | 48,11 | 46,99 | 48,04 | 0,27% | - |
| 28.05.2026 | 48,76 | 48,80 | 47,62 | 47,91 | 0,09% | - |
| 27.05.2026 | 48,22 | 48,49 | 46,63 | 47,87 | -1,37% | - |
| 26.05.2026 | 49,67 | 50,40 | 48,47 | 48,53 | -0,26% | - |
| 25.05.2026 | 48,53 | 50,06 | 48,45 | 48,66 | -3,90% | - |
| 22.05.2026 | 51,11 | 51,33 | 50,06 | 50,63 | -0,04% | - |
| 21.05.2026 | 51,58 | 52,38 | 50,06 | 50,65 | -1,11% | 5.680,00 |
| 20.05.2026 | 52,29 | 53,65 | 51,04 | 51,22 | -2,42% | 1.760,00 |
| 19.05.2026 | 52,03 | 52,74 | 51,42 | 52,49 | 1,92% | 150,00 |
| 18.05.2026 | 51,76 | 52,23 | 50,74 | 51,50 | -0,25% | - |
| 15.05.2026 | 50,63 | 51,70 | 50,05 | 51,63 | 3,34% | - |
| 14.05.2026 | 49,36 | 50,03 | 48,76 | 49,96 | 1,25% | - |
| 13.05.2026 | 48,90 | 49,95 | 48,52 | 49,35 | -0,19% | - |
| 12.05.2026 | 50,55 | 51,49 | 48,91 | 49,44 | -1,44% | - |