39,141$
-2,97%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 40,19 | 40,19 | 38,62 | 39,24 | -2,73% | 3.655.900,00 |
| 12.12.2025 | 41,03 | 41,11 | 40,30 | 40,34 | -0,37% | 2.819.374,00 |
| 11.12.2025 | 41,22 | 41,37 | 40,30 | 40,49 | -2,81% | 2.273.579,00 |
| 10.12.2025 | 41,54 | 41,81 | 40,79 | 41,66 | 0,56% | 2.993.917,00 |
| 09.12.2025 | 41,81 | 42,20 | 41,13 | 41,43 | -1,00% | 2.771.608,00 |
| 08.12.2025 | 41,93 | 42,71 | 41,58 | 41,85 | -1,02% | 2.461.191,00 |
| 05.12.2025 | 42,21 | 43,30 | 42,21 | 42,28 | 0,00% | 2.944.739,00 |
| 04.12.2025 | 42,19 | 42,75 | 42,11 | 42,28 | -0,09% | 3.118.934,00 |
| 03.12.2025 | 41,17 | 42,40 | 40,89 | 42,32 | 3,85% | 3.052.362,00 |
| 02.12.2025 | 41,41 | 41,45 | 40,71 | 40,75 | -2,00% | 2.930.806,00 |
| 01.12.2025 | 40,98 | 42,06 | 40,68 | 41,58 | 1,51% | 3.863.368,00 |
| 28.11.2025 | 40,53 | 41,13 | 40,27 | 40,96 | 1,26% | 1.143.235,00 |
| 26.11.2025 | 39,28 | 40,83 | 39,04 | 40,45 | 3,64% | 3.335.375,00 |
| 25.11.2025 | 39,11 | 39,45 | 38,62 | 39,03 | -1,39% | 2.404.356,00 |
| 24.11.2025 | 38,78 | 39,71 | 38,30 | 39,58 | 1,57% | 2.603.814,00 |
| 21.11.2025 | 38,62 | 39,27 | 37,87 | 38,97 | 1,06% | 3.048.071,00 |
| 20.11.2025 | 39,32 | 40,69 | 38,54 | 38,56 | -1,51% | 4.204.776,00 |
| 19.11.2025 | 38,20 | 39,24 | 37,68 | 39,15 | 0,18% | 2.808.507,00 |
| 18.11.2025 | 37,99 | 39,39 | 37,76 | 39,08 | 2,30% | 4.079.540,00 |
| 17.11.2025 | 39,02 | 39,11 | 38,01 | 38,20 | -2,43% | 2.761.573,00 |
| 14.11.2025 | 38,81 | 39,30 | 38,18 | 39,15 | 0,88% | 4.188.859,00 |
| 13.11.2025 | 38,12 | 39,37 | 38,10 | 38,81 | 1,52% | 3.938.290,00 |
| 12.11.2025 | 39,01 | 39,45 | 38,20 | 38,23 | -3,04% | 3.732.537,00 |
| 11.11.2025 | 39,19 | 39,79 | 39,01 | 39,43 | 1,49% | 3.787.241,00 |
| 10.11.2025 | 39,06 | 39,15 | 38,21 | 38,85 | -0,03% | 3.947.225,00 |
| 07.11.2025 | 37,58 | 38,94 | 37,38 | 38,86 | 3,46% | 6.216.892,00 |
| 06.11.2025 | 37,00 | 38,03 | 36,87 | 37,56 | 2,51% | 5.229.395,00 |
| 05.11.2025 | 36,04 | 38,94 | 35,47 | 36,64 | -1,74% | 12.787.090,00 |
| 04.11.2025 | 36,71 | 37,38 | 36,36 | 37,29 | -0,67% | 3.234.969,00 |
| 03.11.2025 | 37,34 | 37,77 | 36,78 | 37,54 | 0,08% | 3.014.983,00 |
| 31.10.2025 | 37,14 | 37,65 | 36,77 | 37,51 | 1,68% | 2.336.622,00 |
| 30.10.2025 | 36,71 | 37,42 | 36,61 | 36,89 | -0,03% | 2.009.219,00 |
| 29.10.2025 | 36,60 | 37,36 | 36,49 | 36,90 | 0,79% | 1.949.918,00 |
| 28.10.2025 | 37,10 | 37,14 | 36,45 | 36,61 | -1,98% | 1.533.591,00 |
| 27.10.2025 | 38,06 | 38,17 | 37,31 | 37,35 | -0,88% | 2.310.269,00 |
| 24.10.2025 | 38,03 | 38,72 | 37,67 | 37,68 | -0,84% | 3.366.413,00 |
| 23.10.2025 | 37,64 | 38,22 | 37,41 | 38,00 | 3,94% | 3.544.184,00 |
| 22.10.2025 | 36,47 | 37,07 | 36,09 | 36,56 | 1,13% | 2.998.560,00 |
| 21.10.2025 | 36,27 | 36,51 | 35,84 | 36,15 | -0,33% | 1.878.967,00 |
| 20.10.2025 | 36,12 | 36,56 | 35,79 | 36,27 | 0,92% | 2.837.254,00 |
| 17.10.2025 | 36,42 | 36,66 | 35,82 | 35,94 | -1,37% | - |
| 16.10.2025 | 37,49 | 37,55 | 36,09 | 36,44 | -2,28% | 3.672.124,00 |
| 15.10.2025 | 37,57 | 37,83 | 36,99 | 37,29 | 1,30% | 4.315.548,00 |
| 14.10.2025 | 36,70 | 37,51 | 36,65 | 36,81 | -3,11% | 3.820.105,00 |
| 13.10.2025 | 37,56 | 38,00 | 37,03 | 37,99 | 2,90% | 2.069.528,00 |
| 10.10.2025 | 38,66 | 38,90 | 36,89 | 36,92 | -5,70% | 3.488.455,00 |
| 09.10.2025 | 40,18 | 40,78 | 39,01 | 39,15 | -2,30% | 2.099.496,00 |
| 08.10.2025 | 39,94 | 40,09 | 39,06 | 40,07 | 1,01% | 3.123.763,00 |
| 07.10.2025 | 39,85 | 40,04 | 38,90 | 39,67 | -1,00% | 2.683.910,00 |
| 06.10.2025 | 40,50 | 40,68 | 39,83 | 40,07 | -0,12% | 1.926.006,00 |
| 03.10.2025 | 39,54 | 40,26 | 39,51 | 40,12 | 1,42% | 2.616.133,00 |
| 02.10.2025 | 40,27 | 40,67 | 39,27 | 39,56 | -2,39% | 2.905.606,00 |
| 01.10.2025 | 39,79 | 40,68 | 39,79 | 40,53 | 0,37% | 2.569.149,00 |
| 30.09.2025 | 40,62 | 40,97 | 39,55 | 40,38 | -0,64% | 4.033.207,00 |
| 29.09.2025 | 42,61 | 42,86 | 40,52 | 40,64 | -5,86% | 3.650.107,00 |
| 26.09.2025 | 42,76 | 44,12 | 42,75 | 43,17 | 1,08% | 2.690.660,00 |
| 25.09.2025 | 42,48 | 42,87 | 42,25 | 42,71 | -0,19% | 1.948.466,00 |
| 24.09.2025 | 42,45 | 43,35 | 42,20 | 42,79 | 2,27% | 3.032.206,00 |
| 23.09.2025 | 41,56 | 43,21 | 41,56 | 41,84 | 1,33% | 3.691.407,00 |
| 22.09.2025 | 41,05 | 41,56 | 40,42 | 41,29 | 0,10% | 2.571.062,00 |
| 19.09.2025 | 41,89 | 41,93 | 40,88 | 41,25 | -1,79% | 5.147.343,00 |
| 18.09.2025 | 42,25 | 42,31 | 41,33 | 42,00 | 0,10% | 2.569.162,00 |
| 17.09.2025 | 42,08 | 42,58 | 41,48 | 41,96 | -0,92% | 3.151.539,00 |
| 16.09.2025 | 41,20 | 42,44 | 41,04 | 42,35 | 4,13% | 3.229.979,00 |
| 15.09.2025 | 41,87 | 41,87 | 40,45 | 40,67 | -2,84% | 2.762.186,00 |
| 12.09.2025 | 42,26 | 42,98 | 41,86 | 41,86 | -1,20% | 2.138.954,00 |
| 11.09.2025 | 42,31 | 42,64 | 41,55 | 42,37 | -1,17% | 3.258.737,00 |
| 10.09.2025 | 41,59 | 42,89 | 41,54 | 42,87 | 3,43% | 2.739.713,00 |
| 09.09.2025 | 41,36 | 42,35 | 41,36 | 41,45 | 0,97% | 2.396.172,00 |
| 08.09.2025 | 41,84 | 41,84 | 40,41 | 41,05 | -0,10% | 5.239.483,00 |
| 05.09.2025 | 41,86 | 42,49 | 40,93 | 41,09 | -3,54% | 3.572.673,00 |
| 04.09.2025 | 41,12 | 42,64 | 40,89 | 42,60 | 3,15% | 4.129.838,00 |
| 03.09.2025 | 42,12 | 42,80 | 41,05 | 41,30 | -3,39% | 2.948.161,00 |
| 02.09.2025 | 41,93 | 42,80 | 41,46 | 42,75 | 1,50% | 2.575.691,00 |
| 29.08.2025 | 41,97 | 42,47 | 41,90 | 42,12 | 0,36% | 2.540.334,00 |
| 28.08.2025 | 41,70 | 42,12 | 41,23 | 41,97 | 1,21% | 2.486.154,00 |
| 27.08.2025 | 40,69 | 41,89 | 40,60 | 41,47 | 1,37% | 2.260.393,00 |
| 26.08.2025 | 40,93 | 41,05 | 40,40 | 40,91 | -0,80% | 2.122.858,00 |
| 25.08.2025 | 40,84 | 41,30 | 40,48 | 41,24 | 0,76% | 2.445.648,00 |
| 22.08.2025 | 39,34 | 40,97 | 39,34 | 40,93 | 4,31% | 3.310.130,00 |
| 21.08.2025 | 38,99 | 39,60 | 38,68 | 39,24 | 0,56% | 2.738.937,00 |
| 20.08.2025 | 38,67 | 39,12 | 38,03 | 39,02 | 1,27% | 2.455.358,00 |
| 19.08.2025 | 38,70 | 39,38 | 38,33 | 38,53 | -1,56% | 2.595.658,00 |
| 18.08.2025 | 38,91 | 39,19 | 38,46 | 39,14 | -0,66% | 2.613.294,00 |
| 15.08.2025 | 39,80 | 40,05 | 39,27 | 39,40 | -1,10% | 4.341.336,00 |
| 14.08.2025 | 39,53 | 39,88 | 38,70 | 39,84 | 0,86% | 1.964.435,00 |
| 13.08.2025 | 39,45 | 40,04 | 38,98 | 39,50 | -0,35% | 5.156.539,00 |
| 12.08.2025 | 39,32 | 39,90 | 38,95 | 39,64 | 1,82% | 2.064.117,00 |
| 11.08.2025 | 39,91 | 40,38 | 38,73 | 38,93 | -2,43% | 2.856.610,00 |
| 08.08.2025 | 39,14 | 40,04 | 38,77 | 39,90 | 2,57% | 3.235.140,00 |
| 07.08.2025 | 40,17 | 40,59 | 38,86 | 38,90 | -1,62% | 2.771.153,00 |
| 06.08.2025 | 40,57 | 41,24 | 39,36 | 39,54 | -1,45% | 3.138.368,00 |
| 05.08.2025 | 39,50 | 40,17 | 39,08 | 40,12 | 1,93% | 3.373.843,00 |
| 04.08.2025 | 39,20 | 39,85 | 38,96 | 39,36 | -0,15% | 1.923.101,00 |
| 01.08.2025 | 40,91 | 40,98 | 39,18 | 39,42 | -4,27% | 3.191.488,00 |
| 31.07.2025 | 41,46 | 42,10 | 40,89 | 41,18 | -2,58% | 3.025.175,00 |
| 30.07.2025 | 42,63 | 42,63 | 41,69 | 42,27 | -1,47% | 3.714.296,00 |
| 29.07.2025 | 42,84 | 43,28 | 42,40 | 42,90 | -0,02% | 3.644.609,00 |
| 28.07.2025 | 42,10 | 43,00 | 41,90 | 42,91 | 3,57% | 4.615.528,00 |
| 25.07.2025 | 40,82 | 42,01 | 40,59 | 41,43 | 3,60% | 5.744.045,00 |