53,696$
2,77%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 52,94 | 54,40 | 52,66 | 53,72 | 2,81% | 9.688.085,00 |
| 06.03.2026 | 53,00 | 53,31 | 51,83 | 52,25 | -0,72% | 9.580,00 |
| 05.03.2026 | 52,06 | 53,15 | 52,04 | 52,63 | 1,76% | 9.580,00 |
| 04.03.2026 | 51,07 | 51,85 | 50,44 | 51,72 | -0,14% | 4.209.267,00 |
| 03.03.2026 | 52,80 | 53,21 | 50,90 | 51,79 | -0,71% | 4.987.534,00 |
| 02.03.2026 | 52,39 | 52,39 | 50,70 | 52,16 | 3,10% | 6.150.071,00 |
| 27.02.2026 | 49,99 | 50,76 | 49,07 | 50,59 | 2,33% | 3.858.592,00 |
| 26.02.2026 | 48,49 | 50,19 | 47,95 | 49,44 | 0,22% | 5.844.171,00 |
| 25.02.2026 | 50,20 | 50,51 | 48,61 | 49,33 | -1,52% | 4.880.878,00 |
| 24.02.2026 | 51,35 | 51,60 | 49,35 | 50,09 | -1,46% | 9.106.792,00 |
| 23.02.2026 | 50,55 | 50,87 | 50,04 | 50,83 | 0,49% | 5.423.266,00 |
| 20.02.2026 | 50,63 | 50,90 | 49,68 | 50,58 | -0,18% | 3.877.440,00 |
| 19.02.2026 | 49,49 | 51,23 | 49,49 | 50,67 | 3,24% | 6.992.970,00 |
| 18.02.2026 | 48,01 | 49,23 | 47,16 | 49,08 | 6,51% | 7.835.312,00 |
| 17.02.2026 | 47,13 | 47,50 | 45,08 | 46,08 | -1,81% | 4.579.898,00 |
| 13.02.2026 | 45,75 | 47,31 | 45,75 | 46,93 | 2,09% | 4.235.195,00 |
| 12.02.2026 | 47,36 | 47,85 | 44,66 | 45,97 | -3,83% | 6.781.252,00 |
| 11.02.2026 | 47,54 | 48,17 | 46,94 | 47,80 | 2,51% | 3.804.086,00 |
| 10.02.2026 | 47,04 | 47,17 | 46,45 | 46,63 | -0,81% | 3.228.527,00 |
| 09.02.2026 | 46,27 | 47,31 | 46,07 | 47,01 | 1,03% | 5.088.702,00 |
| 06.02.2026 | 45,17 | 46,73 | 44,99 | 46,53 | 3,68% | 3.995.000,00 |
| 05.02.2026 | 45,48 | 45,71 | 44,07 | 44,88 | -2,67% | 4.847.351,00 |
| 04.02.2026 | 44,40 | 46,24 | 43,91 | 46,11 | 4,53% | 6.738.813,00 |
| 03.02.2026 | 43,12 | 44,49 | 42,65 | 44,11 | 3,84% | 14.168.171,00 |
| 02.02.2026 | 41,70 | 42,86 | 41,65 | 42,48 | -2,28% | 6.310.933,00 |
| 30.01.2026 | 43,36 | 44,44 | 42,55 | 43,47 | 0,00% | 4.544.448,00 |
| 29.01.2026 | 43,73 | 44,42 | 43,16 | 43,47 | 1,66% | 6.178.711,00 |
| 28.01.2026 | 43,11 | 43,41 | 42,37 | 42,76 | -0,02% | 3.746.633,00 |
| 27.01.2026 | 41,63 | 42,85 | 41,55 | 42,77 | 3,41% | 4.237.505,00 |
| 26.01.2026 | 41,27 | 41,41 | 40,04 | 41,36 | 0,83% | 4.836.356,00 |
| 23.01.2026 | 41,65 | 42,00 | 40,78 | 41,02 | 0,74% | 4.401.155,00 |
| 22.01.2026 | 40,58 | 41,11 | 40,43 | 40,72 | -0,20% | 3.741.264,00 |
| 21.01.2026 | 40,44 | 41,71 | 39,97 | 40,80 | 3,13% | 4.497.036,00 |
| 20.01.2026 | 40,00 | 40,51 | 39,32 | 39,56 | -0,56% | 2.928.505,00 |
| 19.01.2026 | 39,58 | 40,16 | 39,58 | 39,78 | 0,23% | - |
| 16.01.2026 | 40,15 | 40,29 | 39,50 | 39,69 | -0,65% | 2.496.083,00 |
| 15.01.2026 | 39,75 | 40,58 | 39,03 | 39,95 | -1,02% | 4.147.880,00 |
| 14.01.2026 | 39,76 | 41,18 | 39,75 | 40,36 | 2,13% | 4.536.640,00 |
| 13.01.2026 | 39,46 | 40,53 | 39,35 | 39,52 | 1,44% | 4.287.100,00 |
| 12.01.2026 | 39,05 | 39,37 | 38,59 | 38,96 | 0,75% | 2.991.274,00 |
| 09.01.2026 | 39,00 | 39,10 | 38,29 | 38,67 | -0,03% | 2.614.916,00 |
| 08.01.2026 | 37,30 | 39,69 | 37,26 | 38,68 | 4,60% | 5.718.082,00 |
| 07.01.2026 | 37,84 | 37,85 | 36,81 | 36,98 | -1,99% | 3.556.246,00 |
| 06.01.2026 | 38,80 | 39,02 | 37,60 | 37,73 | -2,73% | 5.310.742,00 |
| 05.01.2026 | 40,57 | 40,87 | 38,08 | 38,79 | -4,20% | 5.251.861,00 |
| 02.01.2026 | 39,11 | 40,65 | 38,80 | 40,49 | 3,32% | 3.128.249,00 |
| 31.12.2025 | 39,53 | 39,67 | 38,97 | 39,19 | -0,94% | 1.966.920,00 |
| 30.12.2025 | 39,05 | 39,74 | 39,04 | 39,56 | 1,99% | 2.474.729,00 |
| 29.12.2025 | 38,42 | 38,81 | 38,21 | 38,79 | 2,16% | 2.513.561,00 |
| 26.12.2025 | 37,95 | 38,29 | 37,66 | 37,97 | -0,21% | 1.421.433,00 |
| 24.12.2025 | 38,03 | 38,31 | 37,64 | 38,05 | 0,08% | 1.276.974,00 |
| 23.12.2025 | 38,09 | 38,37 | 37,83 | 38,02 | 0,34% | 3.422.923,00 |
| 22.12.2025 | 38,18 | 38,93 | 37,80 | 37,89 | 1,34% | 2.464.486,00 |
| 19.12.2025 | 37,18 | 37,92 | 37,17 | 37,39 | 0,75% | 4.802.845,00 |
| 18.12.2025 | 38,46 | 38,77 | 37,05 | 37,11 | -4,40% | 3.230.825,00 |
| 17.12.2025 | 37,59 | 38,86 | 37,46 | 38,82 | 4,13% | 4.103.733,00 |
| 16.12.2025 | 38,69 | 38,73 | 37,14 | 37,28 | -4,99% | 4.724.310,00 |
| 15.12.2025 | 40,19 | 40,19 | 38,62 | 39,24 | -2,73% | 3.655.900,00 |
| 12.12.2025 | 40,69 | 41,11 | 40,30 | 40,34 | -0,37% | 2.816.712,00 |
| 11.12.2025 | 41,22 | 41,37 | 40,30 | 40,49 | -2,81% | 2.273.085,00 |
| 10.12.2025 | 41,54 | 41,81 | 40,79 | 41,66 | 0,56% | 2.985.527,00 |
| 09.12.2025 | 41,81 | 42,20 | 41,13 | 41,43 | -1,00% | 2.734.683,00 |
| 08.12.2025 | 41,93 | 42,71 | 41,58 | 41,85 | -1,02% | 2.448.682,00 |
| 05.12.2025 | 42,39 | 43,30 | 42,21 | 42,28 | 0,00% | 2.885.947,00 |
| 04.12.2025 | 42,19 | 42,75 | 42,11 | 42,28 | -0,09% | 3.115.458,00 |
| 03.12.2025 | 41,17 | 42,40 | 40,89 | 42,32 | 3,85% | 3.044.315,00 |
| 02.12.2025 | 41,41 | 41,45 | 40,71 | 40,75 | -2,00% | 2.925.032,00 |
| 01.12.2025 | 40,98 | 42,06 | 40,68 | 41,58 | 1,51% | 3.846.566,00 |
| 28.11.2025 | 40,53 | 41,13 | 40,27 | 40,96 | 1,26% | 1.133.031,00 |
| 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% | 2.261.510,00 |
| 24.11.2025 | 38,78 | 39,71 | 38,30 | 39,58 | 1,57% | 2.525.215,00 |
| 21.11.2025 | 38,62 | 39,27 | 37,87 | 38,97 | 1,06% | 3.019.300,00 |
| 20.11.2025 | 39,32 | 40,69 | 38,54 | 38,56 | -1,51% | 4.158.953,00 |
| 19.11.2025 | 38,20 | 39,24 | 37,68 | 39,15 | 0,18% | 2.800.672,00 |
| 18.11.2025 | 37,99 | 39,39 | 37,76 | 39,08 | 2,30% | 4.061.328,00 |
| 17.11.2025 | 39,02 | 39,11 | 38,01 | 38,20 | -2,43% | 2.680.003,00 |
| 14.11.2025 | 38,80 | 39,30 | 38,18 | 39,15 | 0,88% | 4.172.614,00 |
| 13.11.2025 | 38,12 | 39,37 | 38,10 | 38,81 | 1,52% | 3.902.821,00 |
| 12.11.2025 | 39,01 | 39,45 | 38,20 | 38,23 | -3,04% | 3.710.301,00 |
| 11.11.2025 | 39,19 | 39,79 | 39,01 | 39,43 | 1,49% | 3.690.655,00 |
| 10.11.2025 | 39,06 | 39,15 | 38,21 | 38,85 | -0,03% | 3.858.032,00 |
| 07.11.2025 | 37,67 | 38,94 | 37,38 | 38,86 | 3,46% | 6.184.944,00 |
| 06.11.2025 | 37,00 | 38,03 | 36,87 | 37,56 | 2,51% | 5.211.521,00 |
| 05.11.2025 | 36,04 | 38,94 | 35,47 | 36,64 | -1,74% | 12.771.446,00 |
| 04.11.2025 | 36,71 | 37,38 | 36,36 | 37,29 | -0,67% | 3.176.500,00 |
| 03.11.2025 | 37,34 | 37,77 | 36,78 | 37,54 | 0,08% | 3.006.624,00 |
| 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 | 38,17 | 38,72 | 37,67 | 37,68 | -0,84% | 3.358.212,00 |
| 23.10.2025 | 37,64 | 38,22 | 37,41 | 38,00 | 3,94% | - |
| 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 |