32,270€
-1,50%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 32,32 | 33,32 | 32,18 | 32,27 | -1,50% | - |
| 30.06.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -0,70% | - |
| 27.06.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 1,88% | - |
| 26.06.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -2,23% | - |
| 25.06.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -1,60% | - |
| 24.06.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -6,29% | - |
| 23.06.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 0,34% | - |
| 20.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,53% | - |
| 19.06.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -1,14% | - |
| 18.06.2025 | 36,02 | 36,02 | 36,02 | 36,02 | 1,32% | - |
| 17.06.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -0,70% | - |
| 16.06.2025 | 36,08 | 36,08 | 35,80 | 35,80 | -0,56% | 550,00 |
| 13.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 3,03% | - |
| 12.06.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 0,69% | - |
| 11.06.2025 | 34,07 | 34,70 | 34,07 | 34,70 | 2,48% | 277,00 |
| 10.06.2025 | 33,86 | 33,86 | 33,86 | 33,86 | 2,17% | - |
| 09.06.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 2,28% | - |
| 06.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,28% | - |
| 05.06.2025 | 32,49 | 32,49 | 32,49 | 32,49 | -2,02% | - |
| 04.06.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 4,74% | - |
| 03.06.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -1,89% | - |
| 02.06.2025 | 31,33 | 32,27 | 31,33 | 32,27 | 1,06% | 700,00 |
| 30.05.2025 | 31,93 | 31,93 | 31,93 | 31,93 | -2,77% | - |
| 29.05.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 1,51% | - |
| 28.05.2025 | 32,05 | 32,35 | 32,05 | 32,35 | 1,38% | 31,00 |
| 27.05.2025 | 31,91 | 31,91 | 31,91 | 31,91 | 1,46% | - |
| 26.05.2025 | 31,45 | 31,45 | 31,45 | 31,45 | 0,70% | - |
| 23.05.2025 | 31,23 | 31,23 | 31,23 | 31,23 | -0,95% | - |
| 22.05.2025 | 31,53 | 31,53 | 31,53 | 31,53 | -2,92% | - |
| 21.05.2025 | 32,48 | 32,48 | 32,48 | 32,48 | -0,12% | - |
| 20.05.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -0,88% | - |
| 19.05.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -1,38% | - |
| 16.05.2025 | 33,27 | 33,27 | 33,27 | 33,27 | -2,97% | - |
| 15.05.2025 | 34,29 | 34,29 | 34,29 | 34,29 | -1,97% | - |
| 14.05.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 2,97% | - |
| 13.05.2025 | 33,97 | 33,97 | 33,97 | 33,97 | 4,46% | - |
| 12.05.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 3,96% | - |
| 09.05.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 3,99% | - |
| 08.05.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -1,57% | - |
| 07.05.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 0,46% | - |
| 06.05.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -0,46% | - |
| 05.05.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 0,46% | - |
| 02.05.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 1,50% | - |
| 30.04.2025 | 29,97 | 29,97 | 29,97 | 29,97 | -1,83% | - |
| 29.04.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 1,36% | - |
| 28.04.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -1,15% | - |
| 25.04.2025 | 30,47 | 30,47 | 30,47 | 30,47 | 3,67% | - |
| 24.04.2025 | 29,39 | 29,39 | 29,39 | 29,39 | -1,38% | - |
| 23.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,41% | - |
| 22.04.2025 | 28,34 | 29,10 | 28,34 | 29,10 | -2,41% | 59,00 |
| 17.04.2025 | 29,37 | 29,82 | 29,37 | 29,82 | 6,42% | 400,00 |
| 16.04.2025 | 27,71 | 28,02 | 27,71 | 28,02 | -0,64% | 50,00 |
| 15.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,25% | - |
| 14.04.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 2,41% | - |
| 11.04.2025 | 28,17 | 28,17 | 28,17 | 28,17 | -13,14% | - |
| 10.04.2025 | 32,43 | 32,43 | 32,43 | 32,43 | 18,19% | - |
| 09.04.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -8,35% | - |
| 08.04.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 3,46% | - |
| 07.04.2025 | 28,42 | 28,94 | 28,40 | 28,94 | -17,08% | 84,00 |
| 04.04.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -10,31% | - |
| 03.04.2025 | 38,91 | 38,91 | 38,91 | 38,91 | -3,52% | - |
| 02.04.2025 | 40,33 | 40,33 | 40,33 | 40,33 | 2,83% | - |
| 01.04.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 1,71% | - |
| 31.03.2025 | 38,56 | 38,56 | 38,56 | 38,56 | -3,41% | - |
| 28.03.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -1,89% | - |
| 27.03.2025 | 40,69 | 40,69 | 40,69 | 40,69 | 0,72% | - |
| 26.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,99% | - |
| 25.03.2025 | 39,61 | 39,61 | 39,61 | 39,61 | 3,20% | - |
| 24.03.2025 | 38,38 | 38,38 | 38,38 | 38,38 | -0,90% | - |
| 21.03.2025 | 38,73 | 38,73 | 38,73 | 38,73 | -0,28% | - |
| 20.03.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 4,49% | - |
| 19.03.2025 | 37,17 | 37,17 | 37,17 | 37,17 | -2,44% | - |
| 18.03.2025 | 37,47 | 38,10 | 37,47 | 38,10 | 2,70% | 257,00 |
| 17.03.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 4,74% | - |
| 14.03.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -2,29% | - |
| 13.03.2025 | 36,25 | 36,25 | 36,25 | 36,25 | 2,17% | - |
| 12.03.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -0,62% | - |
| 10.03.2025 | 35,26 | 35,70 | 35,26 | 35,70 | 2,20% | 58,00 |
| 07.03.2025 | 34,93 | 34,93 | 34,93 | 34,93 | -0,54% | - |
| 06.03.2025 | 35,12 | 35,12 | 35,12 | 35,12 | -3,94% | - |
| 05.03.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -2,77% | - |
| 04.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -8,05% | - |
| 03.03.2025 | 41,63 | 41,63 | 40,89 | 40,89 | -0,90% | 34,00 |
| 28.02.2025 | 41,26 | 41,26 | 41,26 | 41,26 | 4,17% | - |
| 27.02.2025 | 39,61 | 39,61 | 39,61 | 39,61 | -1,17% | - |
| 26.02.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -2,84% | - |
| 25.02.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 0,59% | - |
| 24.02.2025 | 41,01 | 41,01 | 41,01 | 41,01 | -4,92% | - |
| 21.02.2025 | 43,13 | 43,13 | 43,13 | 43,13 | -0,25% | - |
| 20.02.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 2,42% | - |
| 19.02.2025 | 42,22 | 42,22 | 42,22 | 42,22 | 0,69% | - |
| 18.02.2025 | 41,93 | 41,93 | 41,93 | 41,93 | 0,34% | - |
| 17.02.2025 | 41,79 | 41,79 | 41,79 | 41,79 | 1,70% | - |
| 14.02.2025 | 41,09 | 41,09 | 41,09 | 41,09 | 0,93% | - |
| 13.02.2025 | 40,71 | 40,71 | 40,71 | 40,71 | -5,76% | - |
| 12.02.2025 | 43,50 | 43,50 | 43,20 | 43,20 | -1,82% | 200,00 |
| 11.02.2025 | 42,88 | 44,00 | 42,88 | 44,00 | 7,53% | 100,00 |
| 10.02.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 0,94% | - |
| 07.02.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -2,27% | - |
| 06.02.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -0,46% | - |