32,725€
1,22%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 32,66 | 32,77 | 32,51 | 32,71 | 1,16% | - |
| 30.06.2025 | 32,77 | 33,07 | 32,29 | 32,33 | -1,46% | - |
| 27.06.2025 | 33,10 | 33,26 | 32,54 | 32,81 | -0,79% | - |
| 26.06.2025 | 32,57 | 33,23 | 32,22 | 33,07 | 1,38% | - |
| 25.06.2025 | 33,31 | 33,60 | 32,57 | 32,62 | -1,92% | - |
| 24.06.2025 | 33,51 | 33,75 | 32,87 | 33,26 | -1,06% | - |
| 23.06.2025 | 37,00 | 37,49 | 33,52 | 33,62 | -6,84% | 100,00 |
| 20.06.2025 | 36,09 | 36,27 | 35,70 | 36,09 | -0,01% | - |
| 19.06.2025 | 35,90 | 36,42 | 35,90 | 36,09 | 0,46% | - |
| 18.06.2025 | 36,30 | 36,79 | 35,86 | 35,93 | -0,96% | - |
| 17.06.2025 | 35,82 | 36,82 | 35,64 | 36,28 | 1,21% | - |
| 16.06.2025 | 36,49 | 36,57 | 35,20 | 35,84 | -1,16% | - |
| 13.06.2025 | 36,80 | 37,07 | 35,39 | 36,26 | 3,54% | - |
| 12.06.2025 | 35,36 | 35,36 | 34,23 | 35,02 | -1,19% | - |
| 11.06.2025 | 34,49 | 35,75 | 34,24 | 35,44 | 2,93% | - |
| 10.06.2025 | 33,99 | 35,40 | 33,99 | 34,43 | 1,31% | - |
| 09.06.2025 | 33,50 | 34,27 | 33,28 | 33,99 | 1,45% | - |
| 06.06.2025 | 32,39 | 33,71 | 32,28 | 33,50 | 3,54% | - |
| 05.06.2025 | 32,72 | 33,08 | 32,27 | 32,36 | -1,22% | - |
| 04.06.2025 | 33,37 | 33,84 | 32,55 | 32,76 | -2,03% | - |
| 03.06.2025 | 31,96 | 33,72 | 31,79 | 33,44 | 4,53% | - |
| 02.06.2025 | 31,57 | 32,68 | 31,41 | 31,99 | 1,43% | 300,00 |
| 30.05.2025 | 31,93 | 32,58 | 31,35 | 31,54 | -1,88% | - |
| 29.05.2025 | 32,27 | 33,09 | 31,74 | 32,14 | -0,40% | - |
| 28.05.2025 | 32,25 | 32,96 | 32,17 | 32,27 | 0,05% | - |
| 27.05.2025 | 31,91 | 32,29 | 31,14 | 32,26 | 0,66% | 10,00 |
| 26.05.2025 | 31,55 | 32,21 | 31,39 | 32,05 | 1,62% | - |
| 23.05.2025 | 31,62 | 31,65 | 30,96 | 31,54 | -0,28% | - |
| 22.05.2025 | 31,84 | 32,30 | 30,90 | 31,63 | -0,36% | - |
| 21.05.2025 | 32,60 | 32,92 | 31,70 | 31,74 | -2,97% | - |
| 20.05.2025 | 32,97 | 33,24 | 32,62 | 32,71 | -0,76% | - |
| 19.05.2025 | 33,45 | 33,45 | 32,35 | 32,96 | -1,55% | - |
| 16.05.2025 | 33,56 | 33,87 | 32,89 | 33,48 | -0,45% | - |
| 15.05.2025 | 34,89 | 34,89 | 33,12 | 33,63 | -3,57% | - |
| 14.05.2025 | 35,44 | 35,46 | 34,54 | 34,88 | -0,78% | - |
| 13.05.2025 | 34,32 | 35,46 | 34,15 | 35,15 | 2,33% | - |
| 12.05.2025 | 32,26 | 35,06 | 32,26 | 34,35 | 7,03% | - |
| 09.05.2025 | 31,59 | 32,32 | 31,46 | 32,10 | 1,91% | - |
| 08.05.2025 | 29,80 | 31,88 | 29,80 | 31,50 | 5,11% | - |
| 07.05.2025 | 30,77 | 30,95 | 29,29 | 29,97 | -2,01% | - |
| 06.05.2025 | 30,42 | 31,50 | 30,34 | 30,58 | 0,58% | - |
| 05.05.2025 | 30,39 | 31,42 | 30,09 | 30,41 | -3,09% | - |
| 02.05.2025 | 30,39 | 31,43 | 30,01 | 31,38 | 5,80% | - |
| 30.04.2025 | 30,36 | 30,39 | 29,01 | 29,66 | -2,34% | - |
| 29.04.2025 | 30,76 | 30,82 | 29,79 | 30,37 | -0,98% | - |
| 28.04.2025 | 30,53 | 30,92 | 30,32 | 30,67 | 0,39% | - |
| 25.04.2025 | 30,31 | 30,79 | 30,06 | 30,55 | 0,73% | - |
| 24.04.2025 | 29,68 | 30,39 | 29,40 | 30,33 | 2,04% | - |
| 23.04.2025 | 29,40 | 30,72 | 29,12 | 29,72 | 1,24% | - |
| 22.04.2025 | 28,32 | 29,83 | 28,28 | 29,36 | -1,28% | - |
| 17.04.2025 | 29,31 | 30,49 | 29,06 | 29,74 | 2,31% | - |
| 16.04.2025 | 28,55 | 29,64 | 27,91 | 29,07 | 1,98% | - |
| 15.04.2025 | 28,45 | 29,18 | 28,19 | 28,50 | 0,09% | - |
| 14.04.2025 | 28,82 | 30,16 | 28,07 | 28,48 | -1,45% | - |
| 11.04.2025 | 28,32 | 29,20 | 27,12 | 28,90 | 2,25% | - |
| 10.04.2025 | 32,51 | 32,88 | 27,66 | 28,26 | -14,13% | - |
| 09.04.2025 | 28,45 | 33,33 | 27,03 | 32,91 | 15,80% | - |
| 08.04.2025 | 29,81 | 31,46 | 27,92 | 28,42 | -5,12% | - |
| 07.04.2025 | 30,06 | 31,02 | 27,76 | 29,96 | -0,28% | - |
| 04.04.2025 | 35,33 | 35,33 | 29,76 | 30,04 | -15,23% | - |
| 03.04.2025 | 40,42 | 40,42 | 35,04 | 35,44 | -12,89% | 100,00 |
| 02.04.2025 | 40,71 | 40,74 | 40,08 | 40,68 | 0,02% | - |
| 01.04.2025 | 39,60 | 40,88 | 39,40 | 40,67 | 2,42% | - |
| 31.03.2025 | 38,97 | 39,92 | 38,72 | 39,71 | 1,83% | - |
| 28.03.2025 | 40,07 | 40,16 | 38,86 | 39,00 | -2,80% | - |
| 27.03.2025 | 40,84 | 40,86 | 39,97 | 40,12 | -1,97% | - |
| 26.03.2025 | 40,61 | 41,71 | 40,53 | 40,93 | 0,95% | - |
| 25.03.2025 | 39,82 | 40,62 | 39,71 | 40,54 | 1,83% | - |
| 24.03.2025 | 38,39 | 39,99 | 38,29 | 39,81 | 3,78% | - |
| 21.03.2025 | 38,92 | 39,01 | 38,22 | 38,36 | -1,25% | - |
| 20.03.2025 | 38,84 | 39,11 | 38,11 | 38,85 | -0,12% | - |
| 19.03.2025 | 37,24 | 39,25 | 37,00 | 38,89 | 4,37% | - |
| 18.03.2025 | 37,62 | 38,22 | 37,04 | 37,26 | -0,37% | - |
| 17.03.2025 | 37,50 | 38,08 | 37,18 | 37,40 | 0,44% | - |
| 14.03.2025 | 35,54 | 37,26 | 35,38 | 37,24 | 4,27% | - |
| 13.03.2025 | 36,56 | 37,01 | 35,38 | 35,71 | -2,12% | - |
| 12.03.2025 | 35,69 | 36,96 | 35,48 | 36,49 | 2,40% | - |
| 11.03.2025 | 34,96 | 35,79 | 34,85 | 35,63 | 1,86% | - |
| 10.03.2025 | 35,59 | 36,20 | 34,73 | 34,98 | -1,55% | - |
| 07.03.2025 | 35,24 | 36,30 | 34,99 | 35,53 | 0,82% | - |
| 06.03.2025 | 35,42 | 35,72 | 34,48 | 35,24 | -0,68% | - |
| 05.03.2025 | 36,63 | 36,77 | 34,02 | 35,48 | -3,34% | - |
| 04.03.2025 | 37,83 | 38,12 | 35,91 | 36,71 | -3,09% | - |
| 03.03.2025 | 41,89 | 41,89 | 37,55 | 37,88 | -9,61% | - |
| 28.02.2025 | 41,51 | 42,23 | 40,41 | 41,90 | 0,94% | - |
| 27.02.2025 | 40,22 | 42,36 | 39,33 | 41,51 | 4,04% | - |
| 26.02.2025 | 40,38 | 40,60 | 39,63 | 39,90 | -0,65% | - |
| 25.02.2025 | 41,56 | 41,69 | 40,11 | 40,16 | -3,33% | - |
| 24.02.2025 | 41,60 | 41,76 | 40,89 | 41,55 | 0,25% | - |
| 21.02.2025 | 43,53 | 43,70 | 41,24 | 41,44 | -4,42% | - |
| 20.02.2025 | 43,57 | 43,67 | 42,90 | 43,36 | -0,48% | - |
| 19.02.2025 | 42,65 | 43,98 | 42,63 | 43,57 | 2,33% | - |
| 18.02.2025 | 42,11 | 43,30 | 41,65 | 42,58 | 0,92% | - |
| 17.02.2025 | 42,05 | 42,32 | 42,05 | 42,19 | 0,26% | - |
| 14.02.2025 | 41,35 | 42,46 | 41,23 | 42,08 | 1,68% | - |
| 13.02.2025 | 41,15 | 41,56 | 40,59 | 41,38 | 0,56% | - |
| 12.02.2025 | 44,06 | 44,06 | 41,12 | 41,15 | -6,04% | - |
| 11.02.2025 | 43,17 | 44,41 | 43,17 | 43,80 | 1,51% | - |
| 10.02.2025 | 41,16 | 43,24 | 41,16 | 43,15 | 4,75% | - |
| 07.02.2025 | 40,81 | 41,67 | 40,74 | 41,19 | 1,15% | - |