52,440€
-0,66%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 53,29 | 54,09 | 52,34 | 52,50 | -0,55% | - |
| 25.09.2026 | 53,09 | 53,21 | 52,25 | 52,79 | -0,71% | - |
| 24.09.2026 | 52,37 | 53,76 | 52,31 | 53,17 | 1,30% | 1.453,00 |
| 23.09.2026 | 51,52 | 53,37 | 51,51 | 52,49 | 2,14% | 98,00 |
| 22.09.2026 | 52,57 | 52,77 | 51,14 | 51,39 | -2,10% | 441,00 |
| 21.09.2026 | 54,34 | 54,36 | 52,41 | 52,49 | -3,35% | 51,00 |
| 18.09.2026 | 54,86 | 55,22 | 54,22 | 54,31 | -1,06% | 234,00 |
| 17.09.2026 | 54,80 | 55,16 | 54,05 | 54,89 | 0,26% | - |
| 16.09.2026 | 58,01 | 58,17 | 54,19 | 54,75 | -5,68% | 520,00 |
| 15.09.2026 | 56,45 | 58,42 | 56,32 | 58,05 | 2,51% | - |
| 14.09.2026 | 55,34 | 57,96 | 55,01 | 56,63 | 3,13% | 85,00 |
| 11.09.2026 | 55,20 | 55,47 | 54,05 | 54,91 | -0,40% | - |
| 10.09.2026 | 55,30 | 56,51 | 54,48 | 55,13 | -0,43% | 1.900,00 |
| 09.09.2026 | 55,10 | 56,26 | 55,01 | 55,37 | 0,36% | 293,00 |
| 08.09.2026 | 56,29 | 56,96 | 54,33 | 55,17 | -1,25% | - |
| 07.09.2026 | 56,07 | 56,09 | 55,66 | 55,87 | 0,22% | 28,00 |
| 04.09.2026 | 56,68 | 56,86 | 55,33 | 55,75 | -1,62% | - |
| 03.09.2026 | 57,64 | 57,87 | 56,64 | 56,67 | -1,84% | - |
| 02.09.2026 | 57,46 | 58,28 | 56,97 | 57,73 | 0,49% | - |
| 01.09.2026 | 56,59 | 57,72 | 56,56 | 57,45 | 1,63% | 896,00 |
| 31.08.2026 | 56,43 | 57,40 | 55,91 | 56,53 | 1,33% | 13,00 |
| 28.08.2026 | 55,94 | 56,36 | 55,09 | 55,79 | -0,21% | - |
| 27.08.2026 | 55,43 | 56,40 | 54,83 | 55,91 | 0,87% | 375,00 |
| 26.08.2026 | 55,21 | 55,92 | 54,00 | 55,43 | 0,47% | 14.594,00 |
| 25.08.2026 | 56,61 | 56,61 | 55,04 | 55,17 | -2,44% | - |
| 24.08.2026 | 57,17 | 57,27 | 55,56 | 56,55 | -1,15% | 198,00 |
| 21.08.2026 | 57,06 | 57,72 | 56,67 | 57,21 | 0,10% | 426,00 |
| 20.08.2026 | 57,50 | 57,71 | 56,73 | 57,15 | 2,18% | 180,00 |
| 19.08.2026 | 56,08 | 56,90 | 55,93 | 55,93 | 3,65% | 4.320,00 |
| 05.05.2026 | 53,88 | 54,24 | 53,17 | 53,96 | 0,25% | 300,00 |
| 04.05.2026 | 51,88 | 53,86 | 51,77 | 53,83 | 2,58% | - |
| 30.04.2026 | 52,55 | 52,89 | 51,26 | 52,47 | 0,42% | - |
| 29.04.2026 | 50,00 | 52,44 | 49,95 | 52,25 | 4,69% | 13,00 |
| 28.04.2026 | 48,92 | 50,07 | 48,76 | 49,91 | 2,90% | 15,00 |
| 27.04.2026 | 47,69 | 48,83 | 47,38 | 48,51 | 2,02% | 320,00 |
| 24.04.2026 | 48,46 | 48,56 | 47,42 | 47,55 | -1,80% | 90,00 |
| 23.04.2026 | 47,79 | 48,70 | 47,58 | 48,42 | 1,72% | 396,00 |
| 22.04.2026 | 45,96 | 47,66 | 45,92 | 47,60 | 1,97% | 772,00 |
| 21.04.2026 | 45,41 | 46,89 | 45,31 | 46,68 | 2,91% | 104,00 |
| 20.04.2026 | 46,32 | 46,43 | 44,79 | 45,36 | 1,01% | 240,00 |
| 17.04.2026 | 47,31 | 47,32 | 43,20 | 44,90 | -5,03% | 2.525,00 |
| 16.04.2026 | 46,68 | 47,79 | 46,66 | 47,28 | 1,37% | - |
| 15.04.2026 | 46,46 | 47,13 | 45,99 | 46,64 | 0,39% | - |
| 14.04.2026 | 47,90 | 47,92 | 46,16 | 46,46 | -3,09% | 1.614,00 |
| 13.04.2026 | 49,20 | 50,00 | 47,41 | 47,94 | 0,16% | 2.074,00 |
| 10.04.2026 | 48,03 | 48,54 | 46,96 | 47,87 | -0,29% | 642,00 |
| 09.04.2026 | 48,81 | 49,55 | 47,41 | 48,01 | -1,37% | 486,00 |
| 08.04.2026 | 49,28 | 49,56 | 47,41 | 48,67 | -7,10% | 453,00 |
| 07.04.2026 | 51,42 | 52,94 | 50,67 | 52,39 | 2,16% | 69,00 |
| 02.04.2026 | 50,97 | 52,61 | 50,50 | 51,28 | 3,51% | 194,00 |
| 01.04.2026 | 51,37 | 51,40 | 48,83 | 49,54 | -3,59% | 296,00 |
| 31.03.2026 | 52,77 | 53,46 | 50,05 | 51,39 | -2,83% | 1.152,00 |
| 30.03.2026 | 53,99 | 54,83 | 52,64 | 52,88 | -1,93% | 1.205,00 |
| 27.03.2026 | 53,20 | 54,27 | 53,20 | 53,92 | 1,43% | 900,00 |
| 26.03.2026 | 52,17 | 53,70 | 52,12 | 53,16 | 2,19% | 1.280,00 |
| 25.03.2026 | 51,05 | 52,04 | 49,88 | 52,02 | 2,34% | 512,00 |
| 24.03.2026 | 49,09 | 51,33 | 49,06 | 50,83 | 3,68% | 427,00 |
| 23.03.2026 | 49,82 | 50,44 | 47,73 | 49,03 | -0,57% | 95,00 |
| 20.03.2026 | 49,24 | 50,20 | 48,96 | 49,31 | 0,17% | 244,00 |
| 19.03.2026 | 49,08 | 50,11 | 48,70 | 49,22 | 0,78% | 2.050,00 |
| 18.03.2026 | 47,46 | 49,10 | 47,46 | 48,84 | 1,62% | - |
| 17.03.2026 | 48,30 | 48,70 | 47,60 | 48,06 | 0,85% | 9.300,00 |
| 16.03.2026 | 48,54 | 49,00 | 46,98 | 47,66 | -1,69% | 59,00 |
| 13.03.2026 | 47,72 | 48,53 | 47,20 | 48,48 | 1,55% | 58,00 |
| 12.03.2026 | 47,56 | 48,46 | 47,55 | 47,74 | 0,25% | 692,00 |
| 11.03.2026 | 44,92 | 47,64 | 44,67 | 47,62 | 4,49% | - |
| 10.03.2026 | 46,00 | 46,65 | 45,04 | 45,57 | -1,28% | 301,00 |
| 09.03.2026 | 45,00 | 46,97 | 45,00 | 46,16 | 2,61% | 1.275,00 |
| 06.03.2026 | 45,35 | 46,92 | 44,78 | 44,99 | -0,75% | 1.025,00 |
| 05.03.2026 | 44,71 | 45,87 | 44,44 | 45,33 | 1,96% | 578,00 |
| 04.03.2026 | 45,04 | 45,34 | 43,42 | 44,46 | -0,34% | 383,00 |
| 03.03.2026 | 45,05 | 46,91 | 44,01 | 44,61 | 0,02% | 2.030,00 |
| 02.03.2026 | 45,40 | 47,27 | 43,31 | 44,60 | 4,22% | 5.657,00 |
| 27.02.2026 | 41,85 | 42,92 | 41,55 | 42,79 | 2,19% | 450,00 |
| 26.02.2026 | 41,74 | 42,54 | 40,72 | 41,88 | 0,19% | - |
| 25.02.2026 | 42,44 | 42,89 | 41,22 | 41,80 | -1,76% | 87,00 |
| 24.02.2026 | 43,18 | 44,13 | 41,95 | 42,55 | -1,37% | 200,00 |
| 23.02.2026 | 42,65 | 43,14 | 42,39 | 43,14 | 0,54% | 314,00 |
| 20.02.2026 | 43,13 | 43,17 | 42,15 | 42,91 | -0,27% | 3.005,00 |
| 19.02.2026 | 41,62 | 43,53 | 41,58 | 43,02 | 3,29% | 96,00 |
| 18.02.2026 | 40,26 | 41,76 | 39,48 | 41,65 | 7,10% | 208,00 |
| 17.02.2026 | 39,94 | 40,22 | 38,09 | 38,89 | -3,01% | 1.354,00 |
| 16.02.2026 | 39,65 | 40,17 | 39,60 | 40,10 | 1,43% | 17,00 |
| 13.02.2026 | 38,77 | 39,89 | 38,52 | 39,53 | 2,01% | - |
| 12.02.2026 | 40,30 | 40,31 | 37,68 | 38,75 | -3,77% | 56,00 |
| 11.02.2026 | 39,17 | 40,58 | 39,11 | 40,27 | 2,68% | 80,00 |
| 10.02.2026 | 39,48 | 39,61 | 38,97 | 39,22 | -0,58% | 29,00 |
| 09.02.2026 | 39,16 | 39,70 | 38,81 | 39,45 | 0,20% | - |
| 06.02.2026 | 38,12 | 39,53 | 38,01 | 39,37 | 3,37% | 14,00 |
| 05.02.2026 | 39,10 | 39,14 | 37,40 | 38,09 | -2,60% | - |
| 04.02.2026 | 37,32 | 39,17 | 37,02 | 39,10 | 4,71% | - |
| 03.02.2026 | 35,99 | 37,66 | 35,81 | 37,34 | 3,64% | - |
| 02.02.2026 | 35,40 | 36,34 | 35,31 | 36,03 | -1,76% | - |
| 30.01.2026 | 36,27 | 37,34 | 35,91 | 36,68 | 0,95% | 10.800,00 |
| 29.01.2026 | 35,71 | 37,14 | 35,70 | 36,33 | 1,54% | 68,00 |
| 28.01.2026 | 35,67 | 36,26 | 35,49 | 35,78 | 0,65% | - |
| 27.01.2026 | 34,87 | 35,66 | 34,67 | 35,55 | 2,10% | - |
| 26.01.2026 | 34,58 | 35,22 | 33,75 | 34,82 | 0,40% | - |
| 23.01.2026 | 34,71 | 35,76 | 34,52 | 34,68 | 0,09% | - |
| 22.01.2026 | 34,90 | 35,04 | 34,44 | 34,65 | -0,77% | 538,00 |