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 | 53,33 | 54,49 | 52,90 | 52,97 | 0,36% | - |
| 25.09.2026 | 51,84 | 52,84 | 51,84 | 52,78 | -0,57% | - |
| 24.09.2026 | 51,68 | 53,64 | 51,68 | 53,08 | 1,61% | - |
| 23.09.2026 | 51,06 | 53,14 | 50,96 | 52,24 | 0,04% | - |
| 22.09.2026 | 52,64 | 52,74 | 51,16 | 52,22 | -0,34% | - |
| 21.09.2026 | 53,44 | 53,58 | 52,38 | 52,40 | -3,29% | - |
| 18.09.2026 | 54,36 | 54,82 | 53,90 | 54,18 | -1,35% | - |
| 17.09.2026 | 54,30 | 54,94 | 53,76 | 54,92 | 0,51% | - |
| 16.09.2026 | 57,22 | 57,34 | 54,18 | 54,64 | -5,63% | - |
| 15.09.2026 | 56,58 | 58,26 | 56,26 | 57,90 | 2,70% | - |
| 14.09.2026 | 55,46 | 57,54 | 55,00 | 56,38 | 2,96% | - |
| 11.09.2026 | 54,98 | 55,00 | 54,26 | 54,76 | -0,69% | - |
| 10.09.2026 | 54,58 | 56,16 | 54,48 | 55,14 | -0,33% | - |
| 09.09.2026 | 54,76 | 55,90 | 54,70 | 55,32 | 0,40% | - |
| 08.09.2026 | 56,20 | 56,66 | 54,58 | 55,10 | -1,36% | - |
| 07.09.2026 | 55,84 | 56,04 | 55,20 | 55,86 | 0,36% | - |
| 04.09.2026 | 56,18 | 56,24 | 55,44 | 55,66 | -1,80% | - |
| 03.09.2026 | 57,04 | 57,86 | 56,68 | 56,68 | -1,63% | - |
| 02.09.2026 | 57,18 | 58,20 | 56,72 | 57,62 | 0,59% | - |
| 01.09.2026 | 56,58 | 57,36 | 56,32 | 57,28 | 1,60% | - |
| 31.08.2026 | 56,50 | 57,08 | 55,88 | 56,38 | 1,29% | - |
| 28.08.2026 | 55,30 | 56,04 | 55,16 | 55,66 | -0,75% | - |
| 27.08.2026 | 54,76 | 56,24 | 54,38 | 56,08 | 1,45% | - |
| 26.08.2026 | 54,30 | 55,74 | 53,94 | 55,28 | -0,11% | - |
| 25.08.2026 | 56,06 | 56,14 | 54,76 | 55,34 | -2,02% | - |
| 24.08.2026 | 56,34 | 56,84 | 55,58 | 56,48 | -1,43% | - |
| 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% | - |