56,540€
-1,33%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 56,58 | 57,21 | 55,77 | 55,87 | -2,50% | - |
| 21.08.2026 | 56,54 | 57,58 | 56,20 | 57,30 | 0,10% | - |
| 20.08.2026 | 55,84 | 57,50 | 55,80 | 57,24 | 2,21% | - |
| 19.08.2026 | 55,98 | 56,78 | 55,76 | 56,00 | -0,39% | - |
| 18.08.2026 | 55,02 | 56,42 | 54,94 | 56,22 | 2,00% | - |
| 17.08.2026 | 53,86 | 55,12 | 53,68 | 55,12 | 1,40% | - |
| 14.08.2026 | 54,12 | 54,76 | 53,46 | 54,36 | 0,59% | - |
| 13.08.2026 | 54,56 | 54,56 | 53,32 | 54,04 | -1,64% | - |
| 12.08.2026 | 54,66 | 55,16 | 54,20 | 54,94 | 0,29% | - |
| 11.08.2026 | 54,84 | 55,52 | 54,50 | 54,78 | -0,29% | - |
| 10.08.2026 | 52,02 | 55,08 | 51,42 | 54,94 | 7,26% | - |
| 07.08.2026 | 51,86 | 52,00 | 50,92 | 51,22 | -1,39% | - |
| 06.08.2026 | 49,71 | 51,94 | 49,71 | 51,94 | 3,51% | - |
| 05.08.2026 | 51,90 | 52,64 | 50,18 | 50,18 | -4,60% | - |
| 04.08.2026 | 53,96 | 54,34 | 51,98 | 52,60 | -1,94% | - |
| 03.08.2026 | 52,52 | 53,64 | 52,26 | 53,64 | -0,78% | - |
| 31.07.2026 | 52,62 | 54,16 | 52,62 | 54,06 | 1,35% | - |
| 30.07.2026 | 53,08 | 53,54 | 52,30 | 53,34 | -0,04% | - |
| 29.07.2026 | 52,82 | 54,06 | 51,94 | 53,36 | 3,05% | - |
| 28.07.2026 | 52,46 | 53,10 | 51,42 | 51,78 | -2,04% | 1.500,00 |
| 27.07.2026 | 53,52 | 55,32 | 52,86 | 52,86 | -4,62% | 18,00 |
| 24.07.2026 | 53,54 | 55,98 | 52,62 | 55,42 | 3,40% | 18,00 |
| 23.07.2026 | 53,02 | 54,86 | 53,00 | 53,60 | 1,09% | - |
| 22.07.2026 | 52,00 | 53,14 | 51,50 | 53,02 | 2,08% | - |
| 21.07.2026 | 50,16 | 51,94 | 49,82 | 51,94 | 2,57% | - |
| 20.07.2026 | 50,50 | 51,24 | 49,92 | 50,64 | 0,28% | - |
| 17.07.2026 | 49,27 | 50,62 | 48,85 | 50,50 | 2,29% | - |
| 16.07.2026 | 48,07 | 49,63 | 48,06 | 49,37 | 0,73% | - |
| 15.07.2026 | 48,90 | 49,38 | 48,40 | 49,01 | -0,49% | - |
| 14.07.2026 | 50,00 | 50,76 | 48,72 | 49,25 | -0,63% | - |
| 13.07.2026 | 49,00 | 50,10 | 48,43 | 49,56 | 2,12% | - |
| 10.07.2026 | 47,67 | 48,53 | 47,66 | 48,53 | 0,85% | - |
| 09.07.2026 | 48,96 | 49,02 | 47,90 | 48,12 | -2,18% | - |
| 08.07.2026 | 48,10 | 49,92 | 48,10 | 49,19 | 1,93% | - |
| 07.07.2026 | 46,53 | 48,35 | 46,42 | 48,26 | 3,67% | - |
| 06.07.2026 | 46,34 | 46,69 | 46,06 | 46,55 | 0,45% | - |
| 03.07.2026 | 46,19 | 46,35 | 45,81 | 46,34 | 0,37% | - |
| 02.07.2026 | 45,25 | 46,26 | 44,82 | 46,17 | 1,16% | - |
| 01.07.2026 | 45,66 | 46,46 | 45,03 | 45,64 | -1,08% | - |
| 30.06.2026 | 46,19 | 47,21 | 46,14 | 46,14 | -0,67% | - |
| 29.06.2026 | 46,37 | 46,79 | 46,35 | 46,45 | -0,47% | - |
| 26.06.2026 | 46,07 | 46,95 | 45,22 | 46,67 | -0,77% | - |
| 25.06.2026 | 45,82 | 47,03 | 45,69 | 47,03 | 1,23% | - |
| 24.06.2026 | 47,60 | 47,77 | 46,11 | 46,46 | -3,51% | 100,00 |
| 23.06.2026 | 47,11 | 48,57 | 46,75 | 48,15 | 1,22% | - |
| 22.06.2026 | 45,48 | 47,57 | 45,20 | 47,57 | 3,84% | 946,00 |
| 19.06.2026 | 45,68 | 46,08 | 45,27 | 45,81 | 0,61% | - |
| 18.06.2026 | 45,90 | 46,34 | 45,42 | 45,53 | -2,17% | - |
| 17.06.2026 | 45,04 | 46,64 | 45,04 | 46,54 | 1,02% | - |
| 16.06.2026 | 46,14 | 46,52 | 44,94 | 46,07 | -1,77% | - |
| 15.06.2026 | 48,10 | 48,19 | 46,50 | 46,90 | -5,08% | 1.598,00 |
| 12.06.2026 | 48,36 | 49,71 | 47,44 | 49,41 | 1,35% | - |
| 11.06.2026 | 49,96 | 50,62 | 48,50 | 48,75 | -3,16% | - |
| 10.06.2026 | 48,58 | 50,74 | 48,34 | 50,34 | 2,97% | - |
| 09.06.2026 | 49,34 | 49,64 | 48,03 | 48,89 | -2,61% | - |
| 08.06.2026 | 50,48 | 50,58 | 49,29 | 50,20 | 1,99% | - |
| 05.06.2026 | 50,60 | 50,78 | 49,21 | 49,22 | -3,11% | - |
| 04.06.2026 | 50,36 | 51,22 | 49,66 | 50,80 | -0,78% | - |
| 03.06.2026 | 50,52 | 51,54 | 50,48 | 51,20 | 1,87% | 1.200,00 |
| 02.06.2026 | 49,07 | 50,56 | 48,80 | 50,26 | 0,64% | - |
| 01.06.2026 | 48,44 | 50,44 | 48,02 | 49,94 | 4,56% | - |
| 29.05.2026 | 47,07 | 47,82 | 46,92 | 47,76 | -0,33% | - |
| 28.05.2026 | 48,50 | 48,50 | 47,78 | 47,92 | 0,23% | - |
| 27.05.2026 | 47,63 | 48,37 | 46,60 | 47,81 | -1,36% | - |
| 26.05.2026 | 49,50 | 50,20 | 48,47 | 48,47 | -0,04% | - |
| 25.05.2026 | 48,68 | 49,44 | 48,28 | 48,49 | -4,02% | - |
| 22.05.2026 | 50,60 | 50,96 | 50,16 | 50,52 | -0,12% | - |
| 21.05.2026 | 51,16 | 51,76 | 50,06 | 50,58 | -1,56% | 715,00 |
| 20.05.2026 | 51,60 | 53,22 | 51,00 | 51,38 | -2,17% | 80,00 |
| 19.05.2026 | 51,66 | 52,58 | 51,48 | 52,52 | 2,22% | 25,00 |
| 18.05.2026 | 51,74 | 52,04 | 50,56 | 51,38 | -0,27% | 20,00 |
| 15.05.2026 | 50,32 | 51,54 | 50,00 | 51,52 | 3,35% | - |
| 14.05.2026 | 49,07 | 49,91 | 48,43 | 49,85 | 1,55% | - |
| 13.05.2026 | 48,58 | 49,64 | 48,53 | 49,09 | -1,41% | - |
| 12.05.2026 | 50,10 | 51,06 | 49,18 | 49,79 | -0,26% | - |
| 11.05.2026 | 50,34 | 50,34 | 49,12 | 49,92 | 2,07% | - |
| 08.05.2026 | 48,98 | 49,34 | 48,66 | 48,91 | -1,39% | - |
| 07.05.2026 | 50,74 | 50,74 | 48,26 | 49,60 | -2,21% | 2.656,00 |
| 06.05.2026 | 53,06 | 53,06 | 48,63 | 50,72 | -5,72% | 1,00 |
| 05.05.2026 | 53,20 | 54,14 | 52,88 | 53,80 | 0,30% | 1,00 |
| 04.05.2026 | 51,28 | 53,64 | 51,20 | 53,64 | 2,21% | - |
| 30.04.2026 | 52,76 | 52,76 | 50,82 | 52,48 | 0,57% | 36,00 |
| 29.04.2026 | 49,47 | 52,32 | 49,47 | 52,18 | 4,76% | - |
| 28.04.2026 | 48,81 | 49,92 | 48,78 | 49,81 | 2,76% | - |
| 27.04.2026 | 47,55 | 48,67 | 47,05 | 48,47 | 2,02% | 18,00 |
| 24.04.2026 | 47,91 | 48,49 | 47,28 | 47,51 | -1,78% | - |
| 23.04.2026 | 47,88 | 48,53 | 47,60 | 48,37 | 2,02% | - |
| 22.04.2026 | 45,51 | 47,45 | 45,51 | 47,41 | 1,33% | - |
| 21.04.2026 | 44,60 | 46,79 | 44,60 | 46,79 | 3,66% | - |
| 20.04.2026 | 46,05 | 46,07 | 44,28 | 45,14 | 0,76% | 858,00 |
| 17.04.2026 | 46,73 | 47,01 | 43,32 | 44,80 | -4,96% | - |
| 16.04.2026 | 46,47 | 47,41 | 46,44 | 47,14 | 1,29% | - |
| 15.04.2026 | 45,99 | 46,97 | 45,56 | 46,54 | 0,26% | - |
| 14.04.2026 | 47,27 | 47,41 | 46,27 | 46,42 | -2,85% | - |
| 13.04.2026 | 49,20 | 49,61 | 47,37 | 47,78 | 0,02% | - |
| 10.04.2026 | 47,80 | 48,19 | 47,25 | 47,77 | -0,10% | - |
| 09.04.2026 | 48,81 | 49,43 | 47,41 | 47,82 | -1,89% | 100,00 |
| 08.04.2026 | 47,41 | 48,93 | 47,41 | 48,74 | -6,59% | 100,00 |
| 07.04.2026 | 51,26 | 52,78 | 50,30 | 52,18 | 2,11% | - |
| 02.04.2026 | 50,74 | 52,08 | 50,74 | 51,10 | 3,42% | - |