39,231$
3,10%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 38,88 | 39,90 | 38,08 | 39,23 | 3,09% | - |
| 30.06.2025 | 38,43 | 38,51 | 38,01 | 38,05 | -0,94% | 3.186.119,00 |
| 27.06.2025 | 38,68 | 38,76 | 38,07 | 38,41 | -0,83% | 4.526.462,00 |
| 26.06.2025 | 38,22 | 38,98 | 38,16 | 38,73 | 1,92% | 2.330.940,00 |
| 25.06.2025 | 38,52 | 38,55 | 37,89 | 38,00 | -1,73% | 2.888.640,00 |
| 24.06.2025 | 38,27 | 39,22 | 38,02 | 38,67 | -0,62% | 5.450.157,00 |
| 23.06.2025 | 41,92 | 42,00 | 38,80 | 38,91 | -6,24% | 5.602.478,00 |
| 20.06.2025 | 41,27 | 41,77 | 41,08 | 41,50 | 0,68% | 3.028.152,00 |
| 18.06.2025 | 41,69 | 42,27 | 41,14 | 41,22 | -1,08% | 3.478.907,00 |
| 17.06.2025 | 41,66 | 42,27 | 41,26 | 41,67 | 0,65% | 3.030.675,00 |
| 16.06.2025 | 41,15 | 42,10 | 40,84 | 41,40 | -1,12% | 3.061.598,00 |
| 13.06.2025 | 41,65 | 42,10 | 40,77 | 41,87 | 3,31% | 4.425.606,00 |
| 12.06.2025 | 40,23 | 40,61 | 39,70 | 40,53 | -0,22% | 3.155.014,00 |
| 11.06.2025 | 39,89 | 41,06 | 39,22 | 40,62 | 3,18% | 6.040.996,00 |
| 10.06.2025 | 39,42 | 40,42 | 39,27 | 39,37 | 1,44% | 4.624.816,00 |
| 09.06.2025 | 38,42 | 39,17 | 38,22 | 38,81 | 1,65% | 2.569.338,00 |
| 06.06.2025 | 37,75 | 38,42 | 37,37 | 38,18 | 3,02% | 2.781.279,00 |
| 05.06.2025 | 37,73 | 37,73 | 36,99 | 37,06 | -0,78% | 3.068.548,00 |
| 04.06.2025 | 37,97 | 38,63 | 37,20 | 37,35 | -1,58% | 3.191.810,00 |
| 03.06.2025 | 36,51 | 38,35 | 36,13 | 37,95 | 3,75% | 3.684.877,00 |
| 02.06.2025 | 36,86 | 37,35 | 36,16 | 36,58 | 2,12% | 3.919.438,00 |
| 30.05.2025 | 36,09 | 36,54 | 35,52 | 35,82 | -1,94% | 24.051.106,00 |
| 29.05.2025 | 36,71 | 36,88 | 36,11 | 36,53 | 0,27% | 3.258.980,00 |
| 28.05.2025 | 36,86 | 37,20 | 36,32 | 36,43 | -0,27% | 3.795.242,00 |
| 27.05.2025 | 36,14 | 36,59 | 35,39 | 36,53 | 1,87% | 3.363.071,00 |
| 23.05.2025 | 34,99 | 35,95 | 34,99 | 35,86 | 0,53% | 3.202.824,00 |
| 22.05.2025 | 35,51 | 36,04 | 34,88 | 35,67 | -0,70% | 3.056.797,00 |
| 21.05.2025 | 36,76 | 36,92 | 35,88 | 35,92 | -2,76% | 2.911.317,00 |
| 20.05.2025 | 36,94 | 37,40 | 36,64 | 36,94 | -0,35% | 2.857.727,00 |
| 19.05.2025 | 36,92 | 37,26 | 36,42 | 37,07 | -0,70% | 2.631.442,00 |
| 16.05.2025 | 37,78 | 37,91 | 36,71 | 37,33 | -0,80% | 4.871.973,00 |
| 15.05.2025 | 37,83 | 38,15 | 37,10 | 37,63 | -3,46% | 3.552.955,00 |
| 14.05.2025 | 39,06 | 39,40 | 38,71 | 38,98 | -0,92% | 3.301.476,00 |
| 13.05.2025 | 38,24 | 39,67 | 38,08 | 39,34 | 3,25% | 4.114.068,00 |
| 12.05.2025 | 37,81 | 39,06 | 37,81 | 38,10 | 5,42% | 3.082.094,00 |
| 09.05.2025 | 36,19 | 36,39 | 35,59 | 36,14 | 2,29% | 3.344.094,00 |
| 08.05.2025 | 34,33 | 35,78 | 34,32 | 35,33 | 4,34% | 3.251.990,00 |
| 07.05.2025 | 35,10 | 35,10 | 33,26 | 33,86 | -2,28% | 6.422.683,00 |
| 06.05.2025 | 34,89 | 35,76 | 34,45 | 34,65 | 0,67% | 5.659.044,00 |
| 05.05.2025 | 34,57 | 35,00 | 34,20 | 34,42 | -3,01% | 2.563.907,00 |
| 02.05.2025 | 34,99 | 35,54 | 34,12 | 35,49 | 3,23% | 4.070.806,00 |
| 01.05.2025 | 33,54 | 34,87 | 33,43 | 34,38 | 2,38% | 2.763.791,00 |
| 30.04.2025 | 33,90 | 34,07 | 32,91 | 33,58 | -2,84% | 2.998.863,00 |
| 29.04.2025 | 34,36 | 34,91 | 33,93 | 34,56 | -1,26% | 2.438.237,00 |
| 28.04.2025 | 34,68 | 35,24 | 34,64 | 35,00 | 0,95% | 2.520.836,00 |
| 25.04.2025 | 33,99 | 35,04 | 33,86 | 34,67 | 0,41% | 2.328.367,00 |
| 24.04.2025 | 34,01 | 34,61 | 33,66 | 34,53 | 2,62% | 2.811.200,00 |
| 23.04.2025 | 34,31 | 34,80 | 33,10 | 33,65 | 0,21% | 3.302.274,00 |
| 22.04.2025 | 33,57 | 34,13 | 33,03 | 33,58 | 2,85% | 2.183.842,00 |
| 21.04.2025 | 33,12 | 33,16 | 32,16 | 32,65 | -3,46% | 2.092.912,00 |
| 17.04.2025 | 33,45 | 34,61 | 33,45 | 33,82 | 2,18% | 3.098.442,00 |
| 16.04.2025 | 32,54 | 33,67 | 32,44 | 33,10 | 2,80% | 3.330.309,00 |
| 15.04.2025 | 32,00 | 32,96 | 31,91 | 32,20 | -0,28% | 2.977.516,00 |
| 14.04.2025 | 33,90 | 34,10 | 31,90 | 32,29 | -1,49% | 3.946.184,00 |
| 11.04.2025 | 31,66 | 33,09 | 30,78 | 32,78 | 3,34% | 4.427.025,00 |
| 10.04.2025 | 33,97 | 33,97 | 30,93 | 31,72 | -11,82% | 5.146.689,00 |
| 09.04.2025 | 30,33 | 36,55 | 29,80 | 35,97 | 15,36% | 6.331.772,00 |
| 08.04.2025 | 34,08 | 34,35 | 30,57 | 31,18 | -4,68% | 6.065.010,00 |
| 07.04.2025 | 31,30 | 34,09 | 30,40 | 32,71 | -0,70% | 7.897.531,00 |
| 04.04.2025 | 36,90 | 37,03 | 32,63 | 32,94 | -15,65% | 8.051.301,00 |
| 03.04.2025 | 40,63 | 41,30 | 38,94 | 39,05 | -11,53% | 5.239.578,00 |
| 02.04.2025 | 43,40 | 44,21 | 43,23 | 44,14 | 0,52% | 2.274.612,00 |
| 01.04.2025 | 42,55 | 44,13 | 42,49 | 43,91 | 2,59% | 2.979.432,00 |
| 31.03.2025 | 41,85 | 43,17 | 41,77 | 42,80 | 1,37% | 3.055.300,00 |
| 28.03.2025 | 43,10 | 43,25 | 42,06 | 42,22 | -2,54% | 3.026.648,00 |
| 27.03.2025 | 43,85 | 43,96 | 43,13 | 43,32 | -1,48% | 2.777.699,00 |
| 26.03.2025 | 44,17 | 45,01 | 43,82 | 43,97 | 0,39% | 3.260.751,00 |
| 25.03.2025 | 43,45 | 43,85 | 43,12 | 43,80 | 1,84% | 3.113.880,00 |
| 24.03.2025 | 42,70 | 43,20 | 42,22 | 43,01 | 3,74% | 3.680.040,00 |
| 21.03.2025 | 42,09 | 42,25 | 41,35 | 41,46 | -1,57% | 22.256.954,00 |
| 20.03.2025 | 41,80 | 42,44 | 41,62 | 42,12 | -0,57% | 3.461.637,00 |
| 19.03.2025 | 40,90 | 42,79 | 40,42 | 42,36 | 3,95% | 3.222.540,00 |
| 18.03.2025 | 41,78 | 41,78 | 40,55 | 40,75 | -0,83% | 2.757.454,00 |
| 17.03.2025 | 40,69 | 41,52 | 40,59 | 41,09 | 1,38% | 3.387.182,00 |
| 14.03.2025 | 38,81 | 40,55 | 38,42 | 40,53 | 4,70% | 3.261.801,00 |
| 13.03.2025 | 39,33 | 40,13 | 38,41 | 38,71 | -2,62% | 3.370.867,00 |
| 12.03.2025 | 39,17 | 40,30 | 38,83 | 39,75 | 2,08% | 3.822.263,00 |
| 11.03.2025 | 38,00 | 39,11 | 38,00 | 38,94 | 2,91% | 4.210.070,00 |
| 10.03.2025 | 38,99 | 39,21 | 37,58 | 37,84 | -1,84% | 3.976.524,00 |
| 07.03.2025 | 38,45 | 39,39 | 37,97 | 38,55 | 1,47% | 3.690.468,00 |
| 06.03.2025 | 38,18 | 38,61 | 37,22 | 37,99 | -0,60% | 3.566.262,00 |
| 05.03.2025 | 38,20 | 38,59 | 36,62 | 38,22 | -1,80% | 4.814.194,00 |
| 04.03.2025 | 39,10 | 39,79 | 37,77 | 38,92 | -1,89% | 4.339.646,00 |
| 03.03.2025 | 43,86 | 43,99 | 39,30 | 39,67 | -8,72% | 3.988.721,00 |
| 28.02.2025 | 42,58 | 43,52 | 42,05 | 43,46 | 0,67% | 3.978.135,00 |
| 27.02.2025 | 41,41 | 44,12 | 41,16 | 43,17 | 3,03% | 5.227.081,00 |
| 26.02.2025 | 42,50 | 42,58 | 41,53 | 41,90 | -0,95% | 3.731.028,00 |
| 25.02.2025 | 43,48 | 43,80 | 42,18 | 42,30 | -2,76% | 3.429.567,00 |
| 24.02.2025 | 43,36 | 43,71 | 42,79 | 43,50 | 0,44% | 2.420.580,00 |
| 21.02.2025 | 45,21 | 45,32 | 43,15 | 43,31 | -4,90% | 2.740.973,00 |
| 20.02.2025 | 45,35 | 45,70 | 44,94 | 45,54 | 0,29% | 2.582.274,00 |
| 19.02.2025 | 44,70 | 45,89 | 44,70 | 45,41 | 2,18% | 2.014.886,00 |
| 18.02.2025 | 44,40 | 45,20 | 43,50 | 44,44 | 0,22% | 1.921.440,00 |
| 17.02.2025 | 44,21 | 44,34 | 44,16 | 44,34 | 0,48% | - |
| 14.02.2025 | 43,67 | 44,64 | 43,67 | 44,13 | 1,99% | 1.909.358,00 |
| 13.02.2025 | 42,82 | 43,38 | 42,17 | 43,27 | 1,29% | 1.421.600,00 |
| 12.02.2025 | 44,90 | 45,16 | 42,72 | 42,72 | -5,90% | 2.889.930,00 |
| 11.02.2025 | 44,85 | 45,96 | 44,75 | 45,40 | 2,05% | 2.490.757,00 |
| 10.02.2025 | 42,99 | 44,55 | 42,99 | 44,49 | 4,63% | 2.310.464,00 |
| 07.02.2025 | 42,44 | 43,05 | 42,35 | 42,52 | 0,43% | 1.733.378,00 |