49,475€
-3,31%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 50,57 | 51,40 | 48,82 | 49,48 | -3,31% | 704,00 |
| 31.03.2026 | 52,90 | 53,44 | 50,07 | 51,17 | -3,12% | - |
| 30.03.2026 | 53,96 | 55,13 | 52,63 | 52,82 | -1,99% | 40,00 |
| 27.03.2026 | 53,30 | 54,26 | 53,12 | 53,89 | 1,43% | 123,00 |
| 26.03.2026 | 52,46 | 53,70 | 52,36 | 53,13 | 3,35% | - |
| 25.03.2026 | 50,65 | 51,72 | 49,47 | 51,41 | 0,92% | - |
| 24.03.2026 | 49,03 | 51,34 | 48,79 | 50,94 | 3,82% | - |
| 23.03.2026 | 49,68 | 50,56 | 47,45 | 49,07 | -0,69% | 33,00 |
| 20.03.2026 | 48,80 | 50,20 | 48,59 | 49,41 | 0,88% | - |
| 19.03.2026 | 49,11 | 50,11 | 48,58 | 48,98 | 0,04% | - |
| 18.03.2026 | 48,05 | 49,11 | 46,73 | 48,96 | 2,00% | - |
| 17.03.2026 | 48,05 | 48,82 | 47,56 | 48,00 | 0,43% | 1,00 |
| 16.03.2026 | 48,50 | 49,07 | 46,95 | 47,79 | -0,98% | 1,00 |
| 13.03.2026 | 47,13 | 48,52 | 47,04 | 48,27 | 1,18% | 400,00 |
| 12.03.2026 | 48,25 | 49,75 | 47,50 | 47,70 | 0,46% | - |
| 11.03.2026 | 45,51 | 47,50 | 44,36 | 47,48 | 3,84% | - |
| 10.03.2026 | 45,98 | 47,16 | 45,00 | 45,73 | -0,88% | - |
| 09.03.2026 | 46,35 | 46,97 | 45,57 | 46,13 | 2,51% | 154,00 |
| 06.03.2026 | 45,34 | 47,26 | 44,79 | 45,00 | -0,86% | - |
| 05.03.2026 | 44,26 | 45,88 | 44,25 | 45,39 | 2,03% | - |
| 04.03.2026 | 44,60 | 45,67 | 43,41 | 44,49 | 0,79% | 22,00 |
| 03.03.2026 | 44,62 | 47,43 | 44,03 | 44,14 | -0,85% | - |
| 02.03.2026 | 45,00 | 47,11 | 43,31 | 44,52 | 4,09% | 200,00 |
| 27.02.2026 | 41,90 | 42,93 | 41,55 | 42,77 | 2,27% | 40,00 |
| 26.02.2026 | 41,78 | 42,55 | 40,65 | 41,82 | 0,55% | - |
| 25.02.2026 | 42,55 | 43,03 | 41,21 | 41,59 | -2,23% | - |
| 24.02.2026 | 43,13 | 45,00 | 41,94 | 42,54 | -1,18% | - |
| 23.02.2026 | 42,90 | 43,18 | 42,40 | 43,05 | 0,62% | - |
| 20.02.2026 | 43,05 | 43,38 | 42,15 | 42,78 | -0,47% | 1,00 |
| 19.02.2026 | 41,62 | 43,53 | 41,32 | 42,98 | 3,63% | 50,00 |
| 18.02.2026 | 38,87 | 41,77 | 38,87 | 41,48 | 7,28% | - |
| 17.02.2026 | 40,39 | 40,56 | 38,09 | 38,66 | -4,30% | 34,00 |
| 16.02.2026 | 39,54 | 40,46 | 39,54 | 40,40 | 2,67% | - |
| 13.02.2026 | 38,73 | 39,86 | 38,44 | 39,35 | 1,68% | - |
| 12.02.2026 | 40,27 | 40,27 | 37,68 | 38,70 | -3,56% | - |
| 11.02.2026 | 39,16 | 40,57 | 39,12 | 40,13 | 1,81% | - |
| 10.02.2026 | 39,45 | 39,91 | 38,98 | 39,41 | 0,32% | - |
| 09.02.2026 | 39,36 | 39,70 | 38,80 | 39,29 | -0,05% | - |
| 06.02.2026 | 38,34 | 39,53 | 37,81 | 39,31 | 3,68% | - |
| 05.02.2026 | 38,47 | 39,27 | 37,42 | 37,91 | -3,12% | - |
| 04.02.2026 | 37,35 | 39,13 | 36,87 | 39,13 | 4,25% | - |
| 03.02.2026 | 36,05 | 37,61 | 35,50 | 37,54 | 4,37% | - |
| 02.02.2026 | 36,68 | 36,68 | 34,99 | 35,97 | -1,69% | - |
| 30.01.2026 | 36,32 | 37,35 | 35,89 | 36,59 | -0,35% | 25,00 |
| 29.01.2026 | 35,96 | 37,14 | 35,93 | 36,72 | 2,56% | - |
| 28.01.2026 | 35,64 | 36,26 | 35,48 | 35,80 | 0,80% | - |
| 27.01.2026 | 34,82 | 35,59 | 34,57 | 35,52 | 3,33% | - |
| 26.01.2026 | 34,33 | 35,22 | 33,76 | 34,37 | -0,72% | - |
| 23.01.2026 | 34,65 | 35,74 | 34,59 | 34,62 | -0,12% | - |
| 22.01.2026 | 34,91 | 35,05 | 34,32 | 34,66 | -0,64% | - |
| 21.01.2026 | 33,74 | 35,54 | 33,69 | 34,89 | 3,89% | - |
| 20.01.2026 | 33,95 | 34,57 | 33,55 | 33,58 | -1,71% | - |
| 19.01.2026 | 33,93 | 34,51 | 33,86 | 34,17 | -0,12% | - |
| 16.01.2026 | 34,41 | 34,87 | 33,93 | 34,21 | -0,86% | - |
| 15.01.2026 | 34,58 | 34,97 | 33,67 | 34,50 | -0,71% | - |
| 14.01.2026 | 33,95 | 35,38 | 33,39 | 34,75 | 2,19% | - |
| 13.01.2026 | 33,52 | 34,80 | 33,51 | 34,00 | 1,83% | - |
| 12.01.2026 | 33,45 | 33,74 | 32,89 | 33,39 | 0,54% | - |
| 09.01.2026 | 33,18 | 33,53 | 32,82 | 33,21 | -0,36% | - |
| 08.01.2026 | 31,67 | 34,07 | 31,57 | 33,33 | 5,34% | - |
| 07.01.2026 | 32,35 | 32,56 | 31,50 | 31,64 | -2,13% | - |
| 06.01.2026 | 33,03 | 33,58 | 32,19 | 32,33 | -2,41% | - |
| 05.01.2026 | 34,65 | 35,16 | 32,61 | 33,13 | -3,86% | - |
| 02.01.2026 | 33,35 | 34,68 | 33,07 | 34,46 | 3,87% | - |
| 30.12.2025 | 32,95 | 33,20 | 32,46 | 33,18 | 0,71% | - |
| 29.12.2025 | 32,29 | 32,97 | 32,27 | 32,94 | 2,01% | - |
| 23.12.2025 | 32,11 | 32,57 | 32,08 | 32,29 | 0,28% | - |
| 22.12.2025 | 31,87 | 33,09 | 31,87 | 32,20 | 1,15% | - |
| 19.12.2025 | 31,73 | 32,33 | 31,59 | 31,84 | 0,33% | - |
| 18.12.2025 | 33,13 | 33,13 | 31,62 | 31,73 | -3,53% | - |
| 17.12.2025 | 32,15 | 32,90 | 31,87 | 32,89 | 3,30% | - |
| 16.12.2025 | 33,29 | 33,34 | 31,62 | 31,84 | -4,01% | - |
| 15.12.2025 | 34,35 | 34,35 | 32,90 | 33,17 | -3,74% | - |
| 12.12.2025 | 34,50 | 35,03 | 34,34 | 34,46 | 0,35% | - |
| 11.12.2025 | 35,97 | 35,97 | 34,31 | 34,34 | -3,29% | - |
| 10.12.2025 | 35,63 | 35,75 | 35,04 | 35,51 | -0,52% | - |
| 09.12.2025 | 35,93 | 36,28 | 35,39 | 35,70 | -0,83% | - |
| 08.12.2025 | 36,29 | 36,69 | 35,74 | 36,00 | -1,71% | - |
| 05.12.2025 | 36,24 | 37,20 | 36,15 | 36,62 | 0,66% | - |
| 04.12.2025 | 36,26 | 36,63 | 36,13 | 36,38 | 0,41% | - |
| 03.12.2025 | 35,06 | 36,33 | 35,00 | 36,23 | 2,47% | 30,00 |
| 02.12.2025 | 35,79 | 35,86 | 35,06 | 35,36 | -2,35% | - |
| 01.12.2025 | 35,32 | 36,22 | 34,97 | 36,21 | 2,74% | - |
| 28.11.2025 | 34,95 | 35,47 | 34,83 | 35,24 | 0,87% | - |
| 27.11.2025 | 34,88 | 35,10 | 34,79 | 34,94 | -0,41% | - |
| 26.11.2025 | 33,74 | 35,21 | 33,60 | 35,08 | 3,76% | 2,00 |
| 25.11.2025 | 34,21 | 34,42 | 33,37 | 33,81 | -1,50% | - |
| 24.11.2025 | 33,83 | 34,45 | 33,24 | 34,33 | 1,36% | 60,00 |
| 21.11.2025 | 33,45 | 34,13 | 32,91 | 33,87 | 0,12% | - |
| 20.11.2025 | 34,03 | 35,27 | 33,61 | 33,83 | -0,27% | - |
| 19.11.2025 | 33,75 | 33,92 | 32,64 | 33,92 | 0,09% | - |
| 18.11.2025 | 32,63 | 33,99 | 32,56 | 33,89 | 2,99% | - |
| 17.11.2025 | 33,59 | 33,97 | 32,90 | 32,90 | -2,34% | 1,00 |
| 14.11.2025 | 33,36 | 34,12 | 32,83 | 33,69 | 1,16% | - |
| 13.11.2025 | 32,98 | 33,81 | 32,83 | 33,31 | 0,65% | 1,00 |
| 12.11.2025 | 34,05 | 34,06 | 33,02 | 33,09 | -2,73% | - |
| 11.11.2025 | 33,45 | 34,31 | 33,44 | 34,02 | 1,58% | - |
| 10.11.2025 | 33,59 | 33,98 | 33,07 | 33,49 | -0,24% | - |
| 07.11.2025 | 32,54 | 33,63 | 32,28 | 33,57 | 2,83% | - |
| 06.11.2025 | 31,94 | 32,97 | 31,66 | 32,65 | 2,77% | - |