40,280€
3,91%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 38,76 | 40,75 | 38,20 | 40,27 | 3,88% | 300,00 |
| 07.11.2024 | 39,01 | 39,08 | 38,24 | 38,77 | -0,65% | - |
| 06.11.2024 | 37,21 | 39,42 | 36,66 | 39,02 | 6,89% | - |
| 05.11.2024 | 36,73 | 36,95 | 36,27 | 36,51 | -0,69% | - |
| 04.11.2024 | 35,75 | 37,16 | 35,75 | 36,76 | 2,83% | - |
| 01.11.2024 | 35,93 | 36,60 | 35,75 | 35,75 | -0,49% | - |
| 31.10.2024 | 36,16 | 36,54 | 35,91 | 35,93 | -0,65% | - |
| 30.10.2024 | 35,84 | 36,60 | 35,83 | 36,16 | 1,73% | - |
| 29.10.2024 | 36,38 | 36,46 | 35,53 | 35,55 | -2,30% | - |
| 28.10.2024 | 37,41 | 37,41 | 35,78 | 36,38 | -2,68% | - |
| 25.10.2024 | 36,77 | 37,59 | 36,71 | 37,38 | 1,60% | 90,00 |
| 24.10.2024 | 36,56 | 37,22 | 36,55 | 36,79 | 0,62% | - |
| 23.10.2024 | 37,41 | 37,49 | 36,48 | 36,57 | -2,27% | - |
| 22.10.2024 | 36,99 | 37,66 | 36,74 | 37,42 | 1,12% | - |
| 21.10.2024 | 37,54 | 38,13 | 36,95 | 37,00 | -1,39% | - |
| 18.10.2024 | 38,25 | 38,25 | 37,27 | 37,52 | -1,91% | - |
| 17.10.2024 | 37,89 | 38,35 | 37,61 | 38,25 | 0,94% | - |
| 16.10.2024 | 38,03 | 38,32 | 37,48 | 37,90 | -0,35% | - |
| 15.10.2024 | 38,68 | 38,68 | 37,27 | 38,03 | -1,69% | - |
| 14.10.2024 | 39,38 | 39,46 | 38,68 | 38,69 | -1,75% | - |
| 11.10.2024 | 39,12 | 39,58 | 38,72 | 39,38 | 0,68% | - |
| 10.10.2024 | 38,48 | 39,38 | 38,40 | 39,11 | 1,69% | - |
| 09.10.2024 | 38,10 | 38,66 | 37,55 | 38,46 | 0,81% | - |
| 08.10.2024 | 39,63 | 39,63 | 37,57 | 38,15 | -3,81% | - |
| 07.10.2024 | 39,71 | 40,47 | 39,45 | 39,66 | -0,15% | - |
| 04.10.2024 | 38,94 | 40,05 | 38,70 | 39,72 | 1,90% | - |
| 03.10.2024 | 37,36 | 39,15 | 37,19 | 38,98 | 4,41% | - |
| 02.10.2024 | 36,44 | 37,52 | 36,44 | 37,34 | 2,37% | 65,00 |
| 01.10.2024 | 34,41 | 37,01 | 33,87 | 36,47 | 5,80% | - |
| 30.09.2024 | 34,35 | 34,78 | 33,83 | 34,47 | 0,29% | - |
| 27.09.2024 | 33,10 | 34,59 | 33,10 | 34,37 | 3,81% | - |
| 26.09.2024 | 34,89 | 35,26 | 33,02 | 33,11 | -5,16% | 30,00 |
| 25.09.2024 | 36,40 | 36,40 | 34,87 | 34,91 | -4,12% | - |
| 24.09.2024 | 37,10 | 37,71 | 36,39 | 36,41 | -1,73% | - |
| 23.09.2024 | 36,31 | 37,32 | 36,29 | 37,05 | 1,90% | - |
| 20.09.2024 | 36,18 | 36,60 | 35,69 | 36,36 | 0,50% | - |
| 19.09.2024 | 36,15 | 36,88 | 36,12 | 36,18 | 0,61% | - |
| 18.09.2024 | 35,93 | 36,44 | 35,43 | 35,96 | 0,17% | - |
| 17.09.2024 | 35,18 | 36,20 | 34,97 | 35,90 | 1,87% | - |
| 16.09.2024 | 35,01 | 35,52 | 34,81 | 35,24 | 0,54% | - |
| 13.09.2024 | 35,05 | 35,54 | 34,81 | 35,05 | -0,28% | - |
| 12.09.2024 | 35,17 | 35,67 | 34,66 | 35,15 | -0,03% | - |
| 11.09.2024 | 35,22 | 35,31 | 34,36 | 35,16 | -0,17% | - |
| 10.09.2024 | 36,51 | 36,61 | 34,77 | 35,22 | -3,43% | - |
| 09.09.2024 | 36,32 | 36,92 | 36,27 | 36,47 | 0,27% | - |
| 06.09.2024 | 36,74 | 37,37 | 36,06 | 36,37 | -1,17% | - |
| 05.09.2024 | 36,83 | 37,44 | 36,50 | 36,80 | -0,11% | - |
| 04.09.2024 | 37,41 | 38,02 | 36,73 | 36,84 | -1,63% | - |
| 03.09.2024 | 38,61 | 38,96 | 37,19 | 37,45 | -3,00% | - |
| 02.09.2024 | 38,73 | 38,94 | 38,57 | 38,61 | -0,16% | - |
| 30.08.2024 | 39,56 | 39,73 | 38,25 | 38,67 | -2,20% | - |
| 29.08.2024 | 38,82 | 39,77 | 38,56 | 39,54 | 1,80% | - |
| 28.08.2024 | 38,66 | 38,99 | 38,36 | 38,84 | 0,41% | - |
| 27.08.2024 | 39,38 | 39,50 | 38,43 | 38,68 | -1,90% | - |
| 26.08.2024 | 38,72 | 40,04 | 38,72 | 39,43 | 1,91% | - |
| 23.08.2024 | 38,35 | 38,93 | 38,30 | 38,69 | 1,02% | - |
| 22.08.2024 | 38,29 | 38,68 | 38,20 | 38,30 | 0,10% | - |
| 21.08.2024 | 38,28 | 38,84 | 37,89 | 38,26 | -0,21% | - |
| 20.08.2024 | 39,35 | 39,55 | 38,25 | 38,34 | -2,49% | - |
| 19.08.2024 | 39,17 | 40,01 | 38,83 | 39,32 | 0,15% | - |
| 16.08.2024 | 39,96 | 39,96 | 39,10 | 39,26 | -1,58% | 100,00 |
| 15.08.2024 | 38,59 | 40,00 | 38,57 | 39,89 | 3,29% | - |
| 14.08.2024 | 38,65 | 38,81 | 38,23 | 38,62 | 0,05% | - |
| 13.08.2024 | 39,42 | 39,64 | 38,41 | 38,60 | -1,96% | - |
| 12.08.2024 | 38,93 | 39,74 | 38,93 | 39,37 | 1,34% | - |
| 09.08.2024 | 38,91 | 39,15 | 38,47 | 38,85 | 0,08% | - |
| 08.08.2024 | 37,46 | 39,02 | 37,28 | 38,82 | 3,60% | - |
| 07.08.2024 | 37,32 | 38,55 | 37,32 | 37,47 | 0,46% | - |
| 06.08.2024 | 36,46 | 37,68 | 36,34 | 37,30 | 2,59% | - |
| 05.08.2024 | 37,98 | 37,98 | 35,43 | 36,36 | -4,64% | 45,00 |
| 02.08.2024 | 41,22 | 41,29 | 37,63 | 38,13 | -7,72% | - |
| 01.08.2024 | 42,97 | 43,35 | 41,08 | 41,32 | -3,73% | - |
| 31.07.2024 | 42,52 | 44,69 | 42,38 | 42,92 | 0,63% | 10,00 |
| 30.07.2024 | 42,17 | 42,68 | 41,76 | 42,65 | 1,72% | - |
| 29.07.2024 | 42,42 | 43,11 | 41,46 | 41,93 | -1,11% | 75,00 |
| 26.07.2024 | 42,23 | 43,00 | 41,77 | 42,40 | 0,36% | - |
| 25.07.2024 | 42,11 | 42,61 | 41,51 | 42,25 | 0,24% | - |
| 24.07.2024 | 42,65 | 43,07 | 41,99 | 42,15 | -1,08% | - |
| 23.07.2024 | 42,95 | 43,16 | 42,39 | 42,61 | -0,91% | - |
| 22.07.2024 | 43,41 | 43,51 | 42,58 | 43,00 | -0,92% | - |
| 19.07.2024 | 43,87 | 44,51 | 43,09 | 43,40 | -1,09% | - |
| 18.07.2024 | 44,33 | 44,97 | 43,78 | 43,88 | -1,40% | - |
| 17.07.2024 | 44,47 | 45,32 | 44,22 | 44,51 | 0,08% | - |
| 16.07.2024 | 44,88 | 45,41 | 44,19 | 44,47 | -0,83% | - |
| 15.07.2024 | 44,18 | 45,27 | 44,17 | 44,84 | 1,52% | - |
| 12.07.2024 | 44,32 | 45,40 | 44,13 | 44,17 | -0,47% | - |
| 11.07.2024 | 43,69 | 44,60 | 43,32 | 44,38 | 1,51% | - |
| 10.07.2024 | 42,97 | 43,84 | 42,73 | 43,72 | 1,58% | - |
| 09.07.2024 | 43,17 | 43,56 | 42,59 | 43,04 | -0,07% | - |
| 08.07.2024 | 42,88 | 43,21 | 42,55 | 43,07 | -0,02% | - |
| 05.07.2024 | 44,24 | 44,33 | 42,82 | 43,08 | -2,62% | - |
| 04.07.2024 | 44,53 | 44,53 | 44,17 | 44,24 | -0,67% | - |
| 03.07.2024 | 43,64 | 44,68 | 43,41 | 44,54 | 2,13% | - |
| 02.07.2024 | 43,71 | 44,48 | 43,41 | 43,61 | -0,34% | - |
| 01.07.2024 | 44,16 | 44,16 | 43,24 | 43,76 | 0,00% | - |
| 28.06.2024 | 43,50 | 44,49 | 43,50 | 43,76 | 0,62% | - |
| 27.06.2024 | 43,03 | 43,56 | 42,60 | 43,49 | 0,98% | - |
| 26.06.2024 | 43,55 | 43,99 | 42,31 | 43,07 | -1,10% | - |
| 25.06.2024 | 43,98 | 44,06 | 43,11 | 43,55 | -0,96% | - |
| 24.06.2024 | 43,07 | 44,13 | 42,78 | 43,97 | 2,21% | - |