37,678$
-0,16%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,68 | 38,29 | 37,54 | 37,78 | 0,11% | 10.750.879,00 |
| 19.12.2024 | 38,54 | 38,92 | 37,69 | 37,74 | -0,71% | 2.598.255,00 |
| 18.12.2024 | 39,00 | 39,39 | 37,98 | 38,01 | -2,49% | 2.190.607,00 |
| 17.12.2024 | 39,30 | 39,33 | 38,26 | 38,98 | -1,99% | 2.668.530,00 |
| 16.12.2024 | 40,19 | 40,27 | 39,68 | 39,77 | -1,83% | 3.261.746,00 |
| 13.12.2024 | 41,06 | 41,25 | 40,25 | 40,51 | -1,91% | 2.403.231,00 |
| 12.12.2024 | 41,98 | 41,99 | 41,14 | 41,30 | -2,25% | 2.724.114,00 |
| 11.12.2024 | 41,51 | 42,43 | 41,11 | 42,25 | 2,18% | 2.696.988,00 |
| 10.12.2024 | 41,58 | 42,19 | 41,10 | 41,35 | 0,00% | 3.557.199,00 |
| 09.12.2024 | 41,73 | 42,17 | 41,22 | 41,35 | 0,36% | 2.736.350,00 |
| 06.12.2024 | 42,53 | 42,65 | 40,95 | 41,20 | -3,45% | 3.184.770,00 |
| 05.12.2024 | 42,55 | 43,29 | 42,55 | 42,67 | 0,14% | 3.686.529,00 |
| 04.12.2024 | 44,19 | 44,33 | 42,54 | 42,61 | -3,94% | 3.078.525,00 |
| 03.12.2024 | 44,69 | 44,86 | 43,90 | 44,36 | 0,27% | 2.466.924,00 |
| 02.12.2024 | 45,66 | 45,80 | 44,07 | 44,24 | -2,60% | 2.433.394,00 |
| 29.11.2024 | 45,59 | 45,91 | 45,33 | 45,42 | -0,15% | 1.158.304,00 |
| 27.11.2024 | 45,80 | 46,45 | 45,32 | 45,49 | -0,50% | 2.072.163,00 |
| 26.11.2024 | 45,90 | 45,98 | 45,28 | 45,72 | -0,07% | 3.314.325,00 |
| 25.11.2024 | 46,71 | 47,04 | 45,71 | 45,75 | -2,06% | 2.849.464,00 |
| 22.11.2024 | 46,23 | 46,98 | 46,14 | 46,71 | 0,26% | 2.840.282,00 |
| 21.11.2024 | 46,07 | 47,18 | 45,91 | 46,59 | 1,86% | 3.319.808,00 |
| 20.11.2024 | 44,62 | 45,88 | 44,60 | 45,74 | 2,56% | 3.911.765,00 |
| 19.11.2024 | 44,65 | 45,28 | 44,29 | 44,60 | -0,80% | 2.895.135,00 |
| 18.11.2024 | 44,57 | 45,29 | 44,33 | 44,96 | 2,67% | 3.775.111,00 |
| 15.11.2024 | 44,50 | 45,17 | 43,49 | 43,79 | -2,08% | 3.799.665,00 |
| 14.11.2024 | 42,74 | 44,74 | 42,74 | 44,72 | 5,95% | 5.704.771,00 |
| 13.11.2024 | 42,05 | 42,47 | 40,88 | 42,21 | 0,57% | 2.973.680,00 |
| 12.11.2024 | 42,98 | 43,35 | 41,86 | 41,97 | -1,69% | 5.680.537,00 |
| 11.11.2024 | 42,78 | 43,06 | 42,32 | 42,69 | -1,11% | 2.871.786,00 |
| 08.11.2024 | 43,03 | 44,00 | 42,14 | 43,17 | 3,90% | 4.205.690,00 |
| 07.11.2024 | 41,95 | 42,05 | 41,26 | 41,55 | -1,00% | 2.960.745,00 |
| 06.11.2024 | 40,62 | 42,30 | 40,62 | 41,97 | 5,06% | 2.655.732,00 |
| 05.11.2024 | 40,24 | 40,25 | 39,64 | 39,95 | 0,00% | 2.293.845,00 |
| 04.11.2024 | 39,41 | 40,45 | 39,25 | 39,95 | 2,54% | 1.899.115,00 |
| 01.11.2024 | 39,69 | 39,78 | 38,75 | 38,96 | -0,61% | 2.066.902,00 |
| 31.10.2024 | 39,58 | 39,78 | 39,17 | 39,20 | -0,23% | 1.661.653,00 |
| 30.10.2024 | 39,07 | 39,71 | 38,79 | 39,29 | 1,32% | 1.684.596,00 |
| 29.10.2024 | 39,14 | 39,38 | 38,46 | 38,78 | -0,92% | 2.224.295,00 |
| 28.10.2024 | 39,07 | 39,63 | 38,98 | 39,14 | -3,09% | 2.821.692,00 |
| 25.10.2024 | 40,22 | 40,62 | 39,99 | 40,39 | 1,46% | 3.056.533,00 |
| 24.10.2024 | 39,99 | 40,18 | 39,49 | 39,81 | 0,43% | 1.321.759,00 |
| 23.10.2024 | 40,15 | 40,40 | 39,28 | 39,64 | -1,93% | 1.874.150,00 |
| 22.10.2024 | 40,36 | 40,72 | 39,88 | 40,42 | 1,05% | 2.008.185,00 |
| 21.10.2024 | 41,22 | 41,30 | 39,96 | 40,00 | -1,94% | 2.406.152,00 |
| 18.10.2024 | 41,29 | 41,40 | 40,45 | 40,79 | -1,26% | 2.459.489,00 |
| 17.10.2024 | 40,96 | 41,36 | 40,76 | 41,31 | 0,51% | 1.425.833,00 |
| 16.10.2024 | 41,33 | 41,74 | 41,07 | 41,10 | 0,10% | 1.890.464,00 |
| 15.10.2024 | 41,19 | 41,66 | 40,93 | 41,06 | -3,48% | 2.631.949,00 |
| 14.10.2024 | 42,48 | 42,85 | 42,15 | 42,54 | -1,37% | 1.855.130,00 |
| 11.10.2024 | 42,48 | 43,29 | 42,48 | 43,13 | 0,82% | 3.060.902,00 |
| 10.10.2024 | 42,22 | 42,95 | 41,96 | 42,78 | 1,64% | 1.600.071,00 |
| 09.10.2024 | 41,23 | 42,30 | 41,11 | 42,09 | 0,60% | 2.821.800,00 |
| 08.10.2024 | 42,55 | 42,67 | 41,20 | 41,84 | -3,79% | 3.129.011,00 |
| 07.10.2024 | 43,65 | 44,02 | 43,28 | 43,49 | -0,09% | 3.084.301,00 |
| 04.10.2024 | 43,17 | 43,86 | 42,83 | 43,53 | 1,35% | 2.995.446,00 |
| 03.10.2024 | 41,60 | 43,19 | 41,13 | 42,95 | 4,10% | 4.478.750,00 |
| 02.10.2024 | 41,23 | 41,50 | 40,43 | 41,26 | 2,31% | 5.105.347,00 |
| 01.10.2024 | 37,86 | 40,42 | 37,65 | 40,33 | 5,27% | 10.905.370,00 |
| 30.09.2024 | 38,00 | 38,79 | 37,76 | 38,31 | -0,16% | 2.838.151,00 |
| 27.09.2024 | 37,73 | 38,65 | 37,54 | 38,37 | 3,70% | 5.628.572,00 |
| 26.09.2024 | 38,04 | 38,18 | 36,91 | 37,00 | -4,74% | 5.613.569,00 |
| 25.09.2024 | 40,60 | 40,70 | 38,80 | 38,84 | -4,57% | 3.753.167,00 |
| 24.09.2024 | 41,94 | 42,03 | 40,67 | 40,70 | -1,26% | 4.045.856,00 |
| 23.09.2024 | 40,63 | 41,50 | 40,47 | 41,22 | 1,73% | 5.982.670,00 |
| 20.09.2024 | 40,47 | 40,77 | 39,82 | 40,52 | 0,35% | 14.714.361,00 |
| 19.09.2024 | 40,93 | 41,05 | 40,31 | 40,38 | 1,08% | 2.508.974,00 |
| 18.09.2024 | 39,80 | 40,76 | 39,58 | 39,95 | 0,05% | 2.213.833,00 |
| 17.09.2024 | 39,21 | 40,24 | 38,97 | 39,93 | 1,97% | 2.091.091,00 |
| 16.09.2024 | 39,10 | 39,56 | 38,76 | 39,16 | 0,90% | 2.449.960,00 |
| 13.09.2024 | 38,86 | 39,43 | 38,70 | 38,81 | 0,10% | 1.885.627,00 |
| 12.09.2024 | 38,75 | 39,32 | 38,25 | 38,77 | 0,13% | 4.232.453,00 |
| 11.09.2024 | 38,42 | 38,90 | 37,81 | 38,72 | 0,26% | 2.945.988,00 |
| 10.09.2024 | 40,24 | 40,30 | 38,33 | 38,62 | -4,14% | 3.287.313,00 |
| 09.09.2024 | 40,31 | 40,80 | 40,06 | 40,29 | 0,00% | 5.092.822,00 |
| 06.09.2024 | 40,88 | 41,37 | 39,94 | 40,29 | -1,30% | 3.696.271,00 |
| 05.09.2024 | 41,52 | 41,63 | 40,52 | 40,82 | 0,00% | 3.093.901,00 |
| 04.09.2024 | 41,55 | 42,09 | 40,69 | 40,82 | -1,19% | 3.262.357,00 |
| 03.09.2024 | 41,98 | 42,04 | 41,11 | 41,31 | -3,55% | 2.630.317,00 |
| 30.08.2024 | 43,29 | 43,50 | 42,28 | 42,83 | -2,26% | 2.964.324,00 |
| 29.08.2024 | 43,55 | 44,07 | 43,10 | 43,82 | 1,51% | 1.383.975,00 |
| 28.08.2024 | 42,86 | 43,34 | 42,74 | 43,17 | -0,16% | 1.793.803,00 |
| 27.08.2024 | 43,65 | 43,91 | 42,98 | 43,24 | -1,62% | 1.510.331,00 |
| 26.08.2024 | 44,17 | 44,67 | 43,51 | 43,95 | 1,43% | 2.192.023,00 |
| 23.08.2024 | 43,00 | 43,49 | 42,86 | 43,33 | 1,69% | 2.181.850,00 |
| 22.08.2024 | 42,84 | 43,00 | 42,44 | 42,61 | -0,21% | 1.510.722,00 |
| 21.08.2024 | 42,97 | 43,17 | 42,27 | 42,70 | 0,23% | 3.606.845,00 |
| 20.08.2024 | 43,42 | 43,72 | 42,47 | 42,60 | -2,34% | 1.612.515,00 |
| 19.08.2024 | 43,44 | 44,26 | 43,33 | 43,62 | 0,97% | 1.591.373,00 |
| 16.08.2024 | 43,11 | 43,77 | 43,11 | 43,20 | -1,46% | 1.717.082,00 |
| 15.08.2024 | 43,05 | 43,90 | 42,93 | 43,84 | 3,18% | 1.825.655,00 |
| 14.08.2024 | 42,66 | 42,75 | 42,22 | 42,49 | 0,00% | 1.631.495,00 |
| 13.08.2024 | 42,64 | 42,73 | 41,70 | 42,49 | -1,39% | 2.812.241,00 |
| 12.08.2024 | 42,74 | 43,42 | 42,74 | 43,09 | 1,41% | 2.723.616,00 |
| 09.08.2024 | 42,54 | 42,77 | 42,02 | 42,49 | 0,02% | 1.845.633,00 |
| 08.08.2024 | 41,34 | 42,50 | 41,21 | 42,48 | 3,81% | 2.622.096,00 |
| 07.08.2024 | 41,78 | 42,11 | 40,87 | 40,92 | 0,29% | 2.871.315,00 |
| 06.08.2024 | 39,93 | 41,17 | 39,68 | 40,80 | 2,20% | 4.139.114,00 |
| 05.08.2024 | 40,04 | 40,45 | 38,99 | 39,92 | -4,02% | 4.533.733,00 |
| 02.08.2024 | 43,83 | 43,83 | 41,06 | 41,59 | -6,50% | 4.623.489,00 |
| 01.08.2024 | 46,22 | 46,79 | 44,34 | 44,48 | -4,22% | 2.944.385,00 |