36,220€
-0,44%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,42 | 36,75 | 35,96 | 36,24 | -0,38% | - |
| 19.12.2024 | 36,60 | 37,39 | 36,35 | 36,38 | -0,60% | - |
| 18.12.2024 | 37,40 | 37,57 | 36,54 | 36,60 | -2,14% | - |
| 17.12.2024 | 37,95 | 38,04 | 36,42 | 37,40 | -1,45% | - |
| 16.12.2024 | 38,45 | 38,72 | 37,75 | 37,95 | -1,58% | - |
| 13.12.2024 | 39,14 | 39,40 | 38,35 | 38,56 | -2,28% | - |
| 12.12.2024 | 40,22 | 40,59 | 39,29 | 39,46 | -1,87% | - |
| 11.12.2024 | 39,28 | 40,43 | 39,16 | 40,21 | 2,68% | - |
| 10.12.2024 | 39,18 | 40,16 | 39,06 | 39,16 | -0,03% | - |
| 09.12.2024 | 38,74 | 39,78 | 38,74 | 39,17 | 0,90% | - |
| 06.12.2024 | 40,30 | 40,37 | 38,78 | 38,82 | -3,70% | - |
| 05.12.2024 | 40,55 | 40,93 | 40,09 | 40,31 | -0,44% | - |
| 04.12.2024 | 42,28 | 42,46 | 40,45 | 40,49 | -4,23% | - |
| 03.12.2024 | 42,21 | 42,71 | 41,78 | 42,28 | 0,13% | - |
| 02.12.2024 | 42,56 | 43,66 | 42,00 | 42,23 | -1,67% | - |
| 29.11.2024 | 43,22 | 43,51 | 42,85 | 42,94 | -0,65% | - |
| 28.11.2024 | 43,05 | 43,37 | 42,87 | 43,22 | 0,51% | - |
| 27.11.2024 | 43,59 | 44,10 | 42,85 | 43,00 | -1,35% | - |
| 26.11.2024 | 43,59 | 43,86 | 43,12 | 43,59 | -0,14% | 90,00 |
| 25.11.2024 | 44,84 | 44,92 | 43,58 | 43,65 | -2,63% | - |
| 22.11.2024 | 44,83 | 45,19 | 44,35 | 44,83 | 0,34% | 3,00 |
| 21.11.2024 | 43,37 | 45,05 | 43,32 | 44,68 | 3,02% | - |
| 20.11.2024 | 42,03 | 43,53 | 42,02 | 43,37 | 3,20% | - |
| 19.11.2024 | 42,39 | 42,83 | 41,90 | 42,03 | -0,86% | - |
| 18.11.2024 | 41,47 | 42,89 | 41,41 | 42,39 | 2,22% | 225,00 |
| 15.11.2024 | 42,91 | 42,91 | 41,23 | 41,47 | -2,22% | - |
| 14.11.2024 | 39,95 | 42,63 | 39,95 | 42,41 | 6,10% | 50,00 |
| 13.11.2024 | 39,50 | 40,22 | 38,60 | 39,97 | 1,34% | - |
| 12.11.2024 | 40,06 | 40,84 | 39,41 | 39,44 | -1,55% | - |
| 11.11.2024 | 40,28 | 40,80 | 39,75 | 40,06 | -0,52% | - |
| 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 |