49,465€
-3,43%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 49,60 | 50,55 | 48,81 | 49,54 | -3,29% | - |
| 31.03.2026 | 52,52 | 53,20 | 50,38 | 51,22 | -3,18% | 400,00 |
| 30.03.2026 | 54,22 | 54,42 | 52,58 | 52,90 | -1,60% | 200,00 |
| 27.03.2026 | 53,00 | 53,98 | 52,98 | 53,76 | 1,32% | - |
| 26.03.2026 | 52,18 | 53,54 | 52,14 | 53,06 | 2,51% | - |
| 25.03.2026 | 51,00 | 51,90 | 49,86 | 51,76 | 1,93% | 200,00 |
| 24.03.2026 | 49,68 | 51,20 | 48,50 | 50,78 | 3,84% | - |
| 23.03.2026 | 49,54 | 50,26 | 47,44 | 48,90 | -0,53% | - |
| 20.03.2026 | 48,72 | 50,08 | 48,59 | 49,16 | 0,22% | 500,00 |
| 19.03.2026 | 48,90 | 49,95 | 48,59 | 49,05 | 0,59% | - |
| 18.03.2026 | 47,05 | 49,00 | 47,03 | 48,76 | 1,99% | - |
| 17.03.2026 | 48,20 | 48,54 | 47,42 | 47,81 | 0,61% | - |
| 16.03.2026 | 48,23 | 48,77 | 47,09 | 47,52 | -1,70% | - |
| 13.03.2026 | 46,83 | 48,67 | 46,83 | 48,34 | 1,58% | 1.092,00 |
| 12.03.2026 | 47,63 | 48,37 | 47,56 | 47,59 | 0,30% | - |
| 11.03.2026 | 44,34 | 47,45 | 44,25 | 47,45 | 4,47% | - |
| 10.03.2026 | 45,40 | 46,54 | 45,02 | 45,42 | -1,33% | 400,00 |
| 09.03.2026 | 45,00 | 46,61 | 45,00 | 46,03 | 2,47% | 34,00 |
| 06.03.2026 | 45,33 | 46,35 | 44,89 | 44,92 | -0,84% | - |
| 05.03.2026 | 45,04 | 45,76 | 44,17 | 45,30 | 2,10% | 609,00 |
| 04.03.2026 | 44,98 | 45,23 | 43,57 | 44,37 | -0,25% | 1,00 |
| 03.03.2026 | 44,92 | 46,69 | 44,02 | 44,48 | 0,04% | - |
| 02.03.2026 | 46,20 | 46,20 | 43,57 | 44,46 | 4,24% | 200,00 |
| 27.02.2026 | 41,63 | 42,84 | 41,60 | 42,65 | 2,01% | - |
| 26.02.2026 | 41,43 | 42,36 | 40,83 | 41,81 | 0,43% | - |
| 25.02.2026 | 41,93 | 42,72 | 41,25 | 41,63 | -1,98% | - |
| 24.02.2026 | 44,00 | 44,40 | 41,96 | 42,47 | -1,16% | 100,00 |
| 23.02.2026 | 42,14 | 43,00 | 42,10 | 42,97 | 0,51% | - |
| 20.02.2026 | 42,90 | 43,06 | 42,12 | 42,75 | -0,33% | - |
| 19.02.2026 | 41,31 | 43,42 | 41,29 | 42,89 | 3,50% | 100,00 |
| 18.02.2026 | 40,05 | 41,60 | 39,50 | 41,44 | 6,67% | - |
| 17.02.2026 | 39,93 | 40,24 | 38,10 | 38,85 | -3,09% | - |
| 16.02.2026 | 39,68 | 40,15 | 39,52 | 40,09 | 1,80% | - |
| 13.02.2026 | 38,39 | 39,76 | 38,37 | 39,38 | 1,94% | - |
| 12.02.2026 | 39,91 | 40,05 | 37,73 | 38,63 | -4,02% | - |
| 11.02.2026 | 38,86 | 40,43 | 38,86 | 40,25 | 2,94% | 200,00 |
| 10.02.2026 | 39,39 | 39,59 | 39,10 | 39,10 | -0,74% | - |
| 09.02.2026 | 38,66 | 39,59 | 38,55 | 39,39 | 0,20% | - |
| 06.02.2026 | 38,12 | 39,35 | 37,73 | 39,31 | 4,08% | 20,00 |
| 05.02.2026 | 38,63 | 38,94 | 37,51 | 37,77 | -3,33% | 32,00 |
| 04.02.2026 | 36,84 | 39,07 | 36,70 | 39,07 | 4,41% | 750,00 |
| 03.02.2026 | 35,55 | 37,53 | 35,47 | 37,42 | 4,06% | - |
| 02.02.2026 | 35,05 | 36,29 | 34,97 | 35,96 | -1,88% | - |
| 30.01.2026 | 35,74 | 37,12 | 35,68 | 36,65 | 0,83% | - |
| 29.01.2026 | 35,72 | 36,93 | 35,72 | 36,35 | 1,68% | - |
| 28.01.2026 | 35,47 | 36,12 | 35,34 | 35,75 | 0,85% | - |
| 27.01.2026 | 34,86 | 35,54 | 34,40 | 35,45 | 2,10% | - |
| 26.01.2026 | 34,49 | 34,97 | 33,87 | 34,72 | 0,20% | - |
| 23.01.2026 | 34,60 | 35,53 | 34,48 | 34,65 | 0,09% | - |
| 22.01.2026 | 34,63 | 34,78 | 34,26 | 34,62 | -0,75% | - |
| 21.01.2026 | 33,63 | 35,06 | 33,52 | 34,88 | 3,62% | - |
| 20.01.2026 | 34,08 | 34,46 | 33,55 | 33,66 | -1,29% | - |
| 19.01.2026 | 33,77 | 34,37 | 33,77 | 34,10 | -0,18% | - |
| 16.01.2026 | 34,15 | 34,60 | 34,03 | 34,16 | -0,78% | - |
| 15.01.2026 | 34,40 | 34,89 | 33,66 | 34,43 | -0,26% | - |
| 14.01.2026 | 33,62 | 35,14 | 33,54 | 34,52 | 1,74% | - |
| 13.01.2026 | 33,31 | 34,67 | 33,28 | 33,93 | 1,43% | - |
| 12.01.2026 | 33,00 | 33,68 | 32,76 | 33,45 | 0,87% | - |
| 09.01.2026 | 32,85 | 33,39 | 32,71 | 33,16 | -0,09% | - |
| 08.01.2026 | 31,39 | 33,83 | 31,38 | 33,19 | 5,06% | 1.375,00 |
| 07.01.2026 | 31,76 | 32,30 | 31,47 | 31,59 | -2,29% | - |
| 06.01.2026 | 32,73 | 33,28 | 32,14 | 32,33 | -2,09% | - |
| 05.01.2026 | 34,28 | 34,77 | 32,58 | 33,02 | -4,07% | 80,00 |
| 02.01.2026 | 33,35 | 34,58 | 33,35 | 34,42 | 8,31% | - |
| 30.12.2025 | 32,78 | 32,78 | 31,24 | 31,78 | -2,58% | - |
| 29.12.2025 | 32,20 | 32,62 | 31,83 | 32,62 | 2,35% | - |
| 23.12.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -1,39% | - |
| 22.12.2025 | 32,05 | 32,46 | 32,05 | 32,32 | 2,86% | - |
| 19.12.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -4,24% | - |
| 18.12.2025 | 32,81 | 32,81 | 32,81 | 32,81 | 2,18% | - |
| 17.12.2025 | 31,96 | 32,11 | 31,96 | 32,11 | 0,12% | - |
| 16.12.2025 | 33,07 | 33,07 | 32,07 | 32,07 | -3,61% | - |
| 15.12.2025 | 34,35 | 34,35 | 33,05 | 33,27 | -4,09% | - |
| 12.12.2025 | 34,42 | 34,69 | 34,42 | 34,69 | -0,52% | - |
| 11.12.2025 | 35,08 | 35,08 | 34,24 | 34,87 | -0,77% | - |
| 10.12.2025 | 35,39 | 35,39 | 35,14 | 35,14 | -2,17% | - |
| 09.12.2025 | 35,59 | 35,92 | 35,59 | 35,92 | 1,90% | - |
| 08.12.2025 | 36,10 | 36,10 | 35,25 | 35,25 | -3,74% | - |
| 05.12.2025 | 35,94 | 36,62 | 35,94 | 36,62 | 0,77% | - |
| 04.12.2025 | 36,18 | 36,34 | 35,05 | 36,34 | 0,33% | - |
| 03.12.2025 | 34,83 | 36,22 | 34,82 | 36,22 | 3,07% | - |
| 02.12.2025 | 35,62 | 35,70 | 35,14 | 35,14 | -2,63% | - |
| 01.12.2025 | 34,70 | 36,09 | 34,70 | 36,09 | 3,17% | - |
| 28.11.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 1,24% | - |
| 27.11.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 2,98% | - |
| 26.11.2025 | 33,55 | 33,55 | 33,55 | 33,55 | -1,15% | - |
| 25.11.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,93% | - |
| 24.11.2025 | 33,75 | 34,26 | 33,75 | 34,26 | 3,57% | - |
| 21.11.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -2,33% | - |
| 20.11.2025 | 33,87 | 33,87 | 33,87 | 33,87 | 1,41% | - |
| 19.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,80% | - |
| 18.11.2025 | 32,58 | 32,89 | 32,58 | 32,81 | -2,29% | - |
| 17.11.2025 | 33,40 | 33,58 | 33,40 | 33,58 | 0,12% | - |
| 14.11.2025 | 33,50 | 33,54 | 33,12 | 33,54 | 1,70% | - |
| 13.11.2025 | 32,80 | 33,05 | 32,80 | 32,98 | -0,33% | - |
| 12.11.2025 | 33,77 | 33,92 | 33,09 | 33,09 | -2,76% | - |
| 11.11.2025 | 33,26 | 34,03 | 33,26 | 34,03 | 1,83% | - |
| 10.11.2025 | 33,66 | 33,66 | 33,42 | 33,42 | 4,80% | - |
| 08.11.2025 | 32,54 | 32,54 | 31,89 | 31,89 | 0,66% | - |
| 06.11.2025 | 31,67 | 31,68 | 31,43 | 31,68 | -0,66% | - |