52,440€
-0,68%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 52,79 | 54,53 | 52,37 | 52,72 | -0,15% | - |
| 25.09.2026 | 53,18 | 53,22 | 52,03 | 52,80 | -0,77% | - |
| 24.09.2026 | 52,71 | 53,76 | 51,95 | 53,21 | 1,72% | - |
| 23.09.2026 | 51,38 | 53,37 | 51,17 | 52,31 | 1,43% | - |
| 22.09.2026 | 52,86 | 53,08 | 51,14 | 51,57 | -1,77% | - |
| 21.09.2026 | 53,82 | 53,99 | 52,41 | 52,50 | -3,37% | - |
| 18.09.2026 | 54,89 | 55,38 | 54,12 | 54,33 | -1,04% | - |
| 17.09.2026 | 54,75 | 55,27 | 53,94 | 54,90 | 0,29% | - |
| 16.09.2026 | 58,08 | 58,08 | 54,19 | 54,74 | -5,46% | - |
| 15.09.2026 | 57,07 | 58,42 | 56,42 | 57,90 | 3,01% | - |
| 14.09.2026 | 54,47 | 57,93 | 54,47 | 56,21 | 2,65% | - |
| 11.09.2026 | 55,15 | 55,55 | 54,07 | 54,76 | -1,12% | - |
| 10.09.2026 | 55,33 | 56,58 | 54,48 | 55,38 | -0,31% | - |
| 09.09.2026 | 55,08 | 56,26 | 55,02 | 55,55 | 0,63% | - |
| 08.09.2026 | 56,18 | 57,05 | 54,38 | 55,20 | -1,73% | - |
| 07.09.2026 | 55,77 | 56,43 | 55,37 | 56,17 | 0,75% | - |
| 04.09.2026 | 56,69 | 56,87 | 55,37 | 55,75 | -2,07% | - |
| 03.09.2026 | 57,68 | 58,24 | 56,87 | 56,93 | -1,39% | - |
| 02.09.2026 | 58,11 | 58,28 | 56,74 | 57,73 | 0,65% | - |
| 01.09.2026 | 56,06 | 57,67 | 56,06 | 57,36 | 1,38% | - |
| 31.08.2026 | 56,68 | 57,44 | 55,90 | 56,58 | 1,58% | - |
| 28.08.2026 | 55,48 | 56,36 | 55,11 | 55,70 | -1,21% | - |
| 27.08.2026 | 55,41 | 56,41 | 54,77 | 56,38 | 1,68% | - |
| 26.08.2026 | 55,17 | 55,91 | 54,03 | 55,45 | -0,16% | - |
| 25.08.2026 | 56,52 | 56,65 | 55,03 | 55,54 | -1,73% | - |
| 24.08.2026 | 57,04 | 57,20 | 55,56 | 56,52 | -1,26% | - |
| 21.08.2026 | 57,48 | 57,73 | 56,61 | 57,24 | 0,16% | - |
| 20.08.2026 | 56,14 | 57,71 | 56,14 | 57,15 | 1,78% | - |
| 19.08.2026 | 56,17 | 56,91 | 55,50 | 56,15 | -0,44% | - |
| 18.08.2026 | 54,57 | 56,44 | 54,57 | 56,40 | 2,27% | - |
| 17.08.2026 | 54,75 | 55,24 | 53,92 | 55,15 | 1,36% | - |
| 14.08.2026 | 54,05 | 54,88 | 53,78 | 54,41 | 0,78% | - |
| 13.08.2026 | 54,85 | 55,02 | 53,13 | 53,99 | -1,73% | - |
| 12.08.2026 | 54,97 | 55,32 | 54,35 | 54,94 | -0,02% | - |
| 11.08.2026 | 54,95 | 55,98 | 54,57 | 54,95 | -0,07% | - |
| 10.08.2026 | 51,35 | 55,19 | 51,35 | 54,99 | 7,28% | 20,00 |
| 07.08.2026 | 51,94 | 52,35 | 50,73 | 51,26 | -1,44% | - |
| 06.08.2026 | 50,16 | 52,07 | 50,08 | 52,01 | 3,81% | 3,00 |
| 05.08.2026 | 52,39 | 53,14 | 50,04 | 50,10 | -4,88% | - |
| 04.08.2026 | 54,32 | 54,88 | 51,71 | 52,67 | -1,42% | - |
| 03.08.2026 | 53,01 | 53,66 | 52,33 | 53,43 | -1,29% | - |
| 31.07.2026 | 52,68 | 54,55 | 52,52 | 54,13 | 1,35% | - |
| 30.07.2026 | 53,44 | 54,04 | 52,29 | 53,41 | -0,04% | - |
| 29.07.2026 | 51,89 | 55,93 | 51,89 | 53,43 | 3,13% | 1,00 |
| 28.07.2026 | 52,75 | 53,28 | 51,42 | 51,81 | -2,54% | 600,00 |
| 27.07.2026 | 53,58 | 55,43 | 53,12 | 53,16 | -4,94% | 1,00 |
| 24.07.2026 | 53,94 | 56,74 | 52,99 | 55,92 | 4,10% | 151,00 |
| 23.07.2026 | 53,02 | 54,98 | 53,02 | 53,72 | 1,09% | 40,00 |
| 22.07.2026 | 52,44 | 53,28 | 52,00 | 53,14 | 2,29% | - |
| 21.07.2026 | 50,53 | 51,99 | 50,17 | 51,95 | 1,72% | - |
| 20.07.2026 | 50,73 | 51,41 | 49,96 | 51,07 | 1,25% | - |
| 17.07.2026 | 49,64 | 50,69 | 49,23 | 50,44 | 2,30% | - |
| 16.07.2026 | 48,44 | 49,85 | 48,44 | 49,31 | 0,67% | - |
| 15.07.2026 | 49,30 | 49,84 | 48,37 | 48,98 | -0,60% | - |
| 14.07.2026 | 49,65 | 51,16 | 48,60 | 49,27 | -0,61% | - |
| 13.07.2026 | 48,64 | 50,19 | 48,42 | 49,57 | 2,62% | 1,00 |
| 10.07.2026 | 48,16 | 48,71 | 47,65 | 48,31 | 0,24% | 1,00 |
| 09.07.2026 | 49,31 | 49,58 | 47,92 | 48,19 | -1,95% | - |
| 08.07.2026 | 48,18 | 50,03 | 48,07 | 49,15 | 1,48% | - |
| 07.07.2026 | 46,59 | 48,47 | 46,42 | 48,44 | 3,98% | - |
| 06.07.2026 | 46,45 | 46,76 | 46,06 | 46,58 | 0,28% | - |
| 03.07.2026 | 46,32 | 46,62 | 46,08 | 46,45 | 0,43% | - |
| 02.07.2026 | 45,65 | 47,94 | 44,94 | 46,25 | 1,33% | - |
| 01.07.2026 | 46,10 | 46,73 | 45,32 | 45,65 | -1,33% | - |
| 30.06.2026 | 46,57 | 47,44 | 46,08 | 46,26 | -0,80% | - |
| 29.06.2026 | 46,72 | 47,04 | 46,37 | 46,64 | -0,07% | - |
| 26.06.2026 | 47,10 | 47,10 | 45,52 | 46,67 | -0,75% | - |
| 25.06.2026 | 46,45 | 47,16 | 45,82 | 47,03 | 1,11% | - |
| 24.06.2026 | 48,22 | 48,22 | 46,14 | 46,51 | -3,25% | - |
| 23.06.2026 | 47,78 | 48,66 | 46,95 | 48,07 | 1,20% | - |
| 22.06.2026 | 45,88 | 47,58 | 45,28 | 47,50 | 3,56% | 491,00 |
| 19.06.2026 | 45,66 | 46,28 | 45,37 | 45,87 | 0,77% | - |
| 18.06.2026 | 46,66 | 46,66 | 45,32 | 45,52 | -1,92% | - |
| 17.06.2026 | 45,46 | 46,75 | 45,11 | 46,41 | 0,61% | 3,00 |
| 16.06.2026 | 46,75 | 46,90 | 45,06 | 46,13 | -2,01% | 1,00 |
| 15.06.2026 | 49,67 | 49,67 | 46,44 | 47,07 | -4,72% | 2,00 |
| 12.06.2026 | 48,82 | 49,92 | 47,53 | 49,40 | 1,44% | 10,00 |
| 11.06.2026 | 50,23 | 51,18 | 48,33 | 48,70 | -3,64% | - |
| 10.06.2026 | 49,02 | 50,86 | 48,61 | 50,54 | 3,70% | 8,00 |
| 09.06.2026 | 50,22 | 50,22 | 47,97 | 48,74 | -3,05% | 4,00 |
| 08.06.2026 | 50,50 | 50,56 | 49,41 | 50,27 | 1,98% | 2,00 |
| 05.06.2026 | 51,05 | 51,31 | 49,24 | 49,30 | -3,32% | 25,00 |
| 04.06.2026 | 51,08 | 51,30 | 49,77 | 50,99 | -0,64% | - |
| 03.06.2026 | 50,31 | 51,95 | 50,31 | 51,32 | 1,85% | 600,00 |
| 02.06.2026 | 49,97 | 50,66 | 49,04 | 50,39 | 0,58% | 51,00 |
| 01.06.2026 | 48,07 | 50,58 | 48,07 | 50,10 | 5,03% | - |
| 29.05.2026 | 47,26 | 48,20 | 46,98 | 47,70 | -0,76% | 2,00 |
| 28.05.2026 | 47,86 | 49,01 | 47,63 | 48,07 | -0,04% | 2,00 |
| 27.05.2026 | 48,55 | 48,55 | 46,58 | 48,09 | -1,31% | - |
| 26.05.2026 | 48,64 | 50,41 | 48,60 | 48,73 | 0,13% | 14,00 |
| 25.05.2026 | 51,11 | 51,11 | 48,34 | 48,66 | -4,23% | 130,00 |
| 22.05.2026 | 51,11 | 51,45 | 50,06 | 50,81 | -0,08% | 2,00 |
| 21.05.2026 | 51,09 | 52,38 | 50,04 | 50,85 | -0,55% | 64,00 |
| 20.05.2026 | 52,18 | 53,63 | 51,04 | 51,13 | -2,54% | 1.088,00 |
| 19.05.2026 | 51,50 | 52,58 | 51,44 | 52,46 | 2,06% | - |
| 18.05.2026 | 51,65 | 52,23 | 50,68 | 51,40 | -0,37% | 42,00 |
| 15.05.2026 | 49,97 | 51,61 | 49,97 | 51,59 | 3,36% | 4,00 |
| 14.05.2026 | 49,21 | 50,03 | 48,48 | 49,92 | 1,66% | - |
| 13.05.2026 | 49,48 | 49,94 | 48,53 | 49,10 | -0,92% | 3,00 |
| 12.05.2026 | 50,65 | 51,57 | 48,95 | 49,56 | -0,97% | - |