41,310$
0,51%
Echtzeit-Aktienkurs Ovintiv Inc.
Bid:
Ask:
Aktienkurse zur Ovintiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 40,96 | 41,36 | 40,76 | 41,31 | 0,51% | 1.424.889,00 |
| 16.10.2024 | 41,33 | 41,74 | 41,07 | 41,10 | 0,10% | 1.877.048,00 |
| 15.10.2024 | 41,19 | 41,66 | 40,93 | 41,06 | -3,48% | 2.628.405,00 |
| 14.10.2024 | 42,48 | 42,85 | 42,15 | 42,54 | -1,37% | 1.842.374,00 |
| 11.10.2024 | 42,48 | 43,29 | 42,48 | 43,13 | 0,82% | 3.057.754,00 |
| 10.10.2024 | 42,22 | 42,95 | 41,96 | 42,78 | 1,64% | 1.596.098,00 |
| 09.10.2024 | 41,23 | 42,30 | 41,11 | 42,09 | 0,60% | 2.746.686,00 |
| 08.10.2024 | 42,55 | 42,67 | 41,20 | 41,84 | -3,79% | 3.128.551,00 |
| 07.10.2024 | 43,65 | 44,02 | 43,28 | 43,49 | -0,09% | 3.063.933,00 |
| 04.10.2024 | 43,17 | 43,86 | 42,83 | 43,53 | 1,35% | 2.982.753,00 |
| 03.10.2024 | 41,60 | 43,19 | 41,13 | 42,95 | 4,10% | 4.290.119,00 |
| 02.10.2024 | 41,23 | 41,50 | 40,43 | 41,26 | 2,31% | 5.068.525,00 |
| 01.10.2024 | 37,86 | 40,42 | 37,65 | 40,33 | 5,27% | 10.861.439,00 |
| 30.09.2024 | 38,00 | 38,79 | 37,76 | 38,31 | -0,16% | 2.809.871,00 |
| 27.09.2024 | 37,73 | 38,65 | 37,54 | 38,37 | 3,70% | 4.721.827,00 |
| 26.09.2024 | 38,04 | 38,18 | 36,91 | 37,00 | -4,74% | 5.586.884,00 |
| 25.09.2024 | 40,60 | 40,70 | 38,80 | 38,84 | -4,57% | 3.744.994,00 |
| 24.09.2024 | 41,94 | 42,03 | 40,67 | 40,70 | -1,26% | 3.498.666,00 |
| 23.09.2024 | 40,63 | 41,50 | 40,47 | 41,22 | 1,73% | 5.567.290,00 |
| 20.09.2024 | 40,47 | 40,77 | 39,82 | 40,52 | 0,35% | 14.101.304,00 |
| 19.09.2024 | 40,93 | 41,05 | 40,31 | 40,38 | 1,08% | 2.507.734,00 |
| 18.09.2024 | 39,80 | 40,76 | 39,58 | 39,95 | 0,05% | 2.196.571,00 |
| 17.09.2024 | 39,21 | 40,24 | 38,97 | 39,93 | 1,97% | 2.089.040,00 |
| 16.09.2024 | 39,10 | 39,56 | 38,76 | 39,16 | 0,90% | 2.441.656,00 |
| 13.09.2024 | 38,86 | 39,43 | 38,70 | 38,81 | 0,10% | 1.876.882,00 |
| 12.09.2024 | 38,75 | 39,32 | 38,25 | 38,77 | 0,13% | 3.987.685,00 |
| 11.09.2024 | 38,42 | 38,90 | 37,81 | 38,72 | 0,26% | 2.822.644,00 |
| 10.09.2024 | 40,24 | 40,30 | 38,33 | 38,62 | -4,14% | 3.144.336,00 |
| 09.09.2024 | 40,31 | 40,80 | 40,06 | 40,29 | 0,00% | 4.847.983,00 |
| 06.09.2024 | 40,88 | 41,37 | 39,94 | 40,29 | -1,30% | 3.281.824,00 |
| 05.09.2024 | 41,52 | 41,63 | 40,52 | 40,82 | 0,00% | 3.007.561,00 |
| 04.09.2024 | 41,55 | 42,09 | 40,69 | 40,82 | -1,19% | 3.125.288,00 |
| 03.09.2024 | 41,98 | 42,04 | 41,11 | 41,31 | -3,55% | 2.622.280,00 |
| 30.08.2024 | 43,29 | 43,50 | 42,28 | 42,83 | -2,26% | 2.964.324,00 |
| 29.08.2024 | 43,55 | 44,07 | 43,10 | 43,82 | 1,51% | 1.382.055,00 |
| 28.08.2024 | 42,86 | 43,34 | 42,74 | 43,17 | -0,16% | 1.789.879,00 |
| 27.08.2024 | 43,65 | 43,91 | 42,98 | 43,24 | -1,62% | 1.506.879,00 |
| 26.08.2024 | 44,17 | 44,67 | 43,51 | 43,95 | 1,43% | 2.190.493,00 |
| 23.08.2024 | 43,00 | 43,49 | 42,86 | 43,33 | 1,69% | 2.176.976,00 |
| 22.08.2024 | 42,84 | 43,00 | 42,44 | 42,61 | -0,21% | 1.506.041,00 |
| 21.08.2024 | 42,97 | 43,17 | 42,27 | 42,70 | 0,23% | 3.585.408,00 |
| 20.08.2024 | 43,42 | 43,72 | 42,47 | 42,60 | -2,34% | 1.592.323,00 |
| 19.08.2024 | 43,44 | 44,26 | 43,33 | 43,62 | 0,97% | 1.590.661,00 |
| 16.08.2024 | 43,11 | 43,77 | 43,11 | 43,20 | -1,46% | 1.699.139,00 |
| 15.08.2024 | 43,05 | 43,90 | 42,93 | 43,84 | 3,18% | 1.790.738,00 |
| 14.08.2024 | 42,66 | 42,75 | 42,22 | 42,49 | 0,00% | 1.622.325,00 |
| 13.08.2024 | 42,64 | 42,73 | 41,70 | 42,49 | -1,39% | 2.785.854,00 |
| 12.08.2024 | 42,74 | 43,42 | 42,74 | 43,09 | 1,41% | 2.527.972,00 |
| 09.08.2024 | 42,54 | 42,77 | 42,02 | 42,49 | 0,02% | 1.814.027,00 |
| 08.08.2024 | 41,34 | 42,50 | 41,21 | 42,48 | 3,81% | 2.589.887,00 |
| 07.08.2024 | 41,78 | 42,11 | 40,87 | 40,92 | 0,29% | 2.639.230,00 |
| 06.08.2024 | 39,93 | 41,17 | 39,68 | 40,80 | 2,20% | 4.092.046,00 |
| 05.08.2024 | 40,04 | 40,45 | 38,99 | 39,92 | -4,02% | 4.429.563,00 |
| 02.08.2024 | 43,83 | 43,83 | 41,06 | 41,59 | -6,50% | 4.557.786,00 |
| 01.08.2024 | 46,22 | 46,79 | 44,34 | 44,48 | -4,22% | 2.874.874,00 |
| 31.07.2024 | 47,61 | 48,35 | 45,87 | 46,44 | 1,00% | 5.989.460,00 |
| 30.07.2024 | 45,36 | 46,12 | 44,00 | 45,98 | 1,26% | 3.783.940,00 |
| 29.07.2024 | 46,21 | 46,38 | 44,89 | 45,41 | -1,39% | 2.866.693,00 |
| 26.07.2024 | 45,90 | 46,25 | 45,34 | 46,05 | 0,44% | 3.211.521,00 |
| 25.07.2024 | 45,62 | 46,26 | 45,56 | 45,85 | 0,46% | 2.434.362,00 |
| 24.07.2024 | 46,43 | 46,77 | 45,64 | 45,64 | -1,40% | 2.050.444,00 |
| 23.07.2024 | 46,51 | 46,71 | 46,02 | 46,29 | -1,05% | 2.387.764,00 |
| 22.07.2024 | 46,92 | 47,13 | 46,33 | 46,78 | -0,97% | 2.615.764,00 |
| 19.07.2024 | 47,54 | 47,73 | 46,91 | 47,24 | -1,17% | 1.992.429,00 |
| 18.07.2024 | 48,57 | 48,81 | 47,70 | 47,80 | -1,38% | 1.689.341,00 |
| 17.07.2024 | 48,59 | 49,57 | 48,43 | 48,47 | 0,02% | 3.243.834,00 |
| 16.07.2024 | 48,54 | 48,79 | 48,17 | 48,46 | -0,88% | 1.651.501,00 |
| 15.07.2024 | 48,70 | 49,34 | 48,37 | 48,89 | 1,35% | 2.886.680,00 |
| 12.07.2024 | 48,90 | 49,05 | 48,10 | 48,24 | 0,17% | 1.488.995,00 |
| 11.07.2024 | 47,45 | 48,46 | 47,24 | 48,16 | 1,73% | 2.093.747,00 |
| 10.07.2024 | 46,20 | 47,36 | 46,20 | 47,34 | 1,87% | 2.032.528,00 |
| 09.07.2024 | 46,25 | 47,11 | 46,10 | 46,47 | -0,54% | 1.271.119,00 |
| 08.07.2024 | 46,30 | 46,80 | 46,10 | 46,72 | 0,43% | 1.746.105,00 |
| 05.07.2024 | 47,87 | 47,93 | 46,42 | 46,52 | -2,70% | 3.671.564,00 |
| 03.07.2024 | 47,00 | 48,29 | 46,96 | 47,81 | 1,96% | 1.560.705,00 |
| 02.07.2024 | 47,41 | 47,74 | 46,60 | 46,89 | -0,11% | 2.039.591,00 |
| 01.07.2024 | 47,35 | 47,53 | 46,43 | 46,94 | 0,15% | 1.929.332,00 |
| 28.06.2024 | 47,15 | 47,59 | 46,61 | 46,87 | 0,64% | 6.804.448,00 |
| 27.06.2024 | 46,27 | 46,62 | 46,05 | 46,57 | 1,31% | 2.643.434,00 |
| 26.06.2024 | 46,63 | 46,63 | 45,21 | 45,97 | -1,50% | 3.381.385,00 |
| 25.06.2024 | 47,00 | 47,00 | 46,16 | 46,67 | -1,14% | 2.445.856,00 |
| 24.06.2024 | 46,32 | 47,38 | 46,24 | 47,21 | 2,52% | 3.393.558,00 |
| 21.06.2024 | 46,75 | 46,80 | 45,70 | 46,05 | -1,20% | 9.986.997,00 |
| 20.06.2024 | 45,98 | 46,95 | 45,72 | 46,61 | 1,46% | 2.927.382,00 |
| 18.06.2024 | 45,85 | 46,43 | 45,68 | 45,94 | 0,68% | 8.299.737,00 |
| 17.06.2024 | 45,86 | 45,89 | 45,36 | 45,63 | -0,39% | 5.995.198,00 |
| 14.06.2024 | 46,64 | 46,65 | 45,56 | 45,81 | -2,18% | 2.647.348,00 |
| 13.06.2024 | 48,35 | 48,35 | 46,42 | 46,83 | -3,18% | 2.618.239,00 |
| 12.06.2024 | 49,12 | 49,49 | 48,11 | 48,37 | -0,47% | 2.563.199,00 |
| 11.06.2024 | 48,26 | 48,76 | 47,61 | 48,60 | 0,16% | 2.075.820,00 |
| 10.06.2024 | 47,76 | 48,81 | 47,38 | 48,52 | 1,87% | 2.178.413,00 |
| 07.06.2024 | 48,04 | 48,25 | 47,61 | 47,63 | -1,53% | 2.097.235,00 |
| 06.06.2024 | 47,56 | 48,39 | 47,55 | 48,37 | 1,57% | 1.896.837,00 |
| 05.06.2024 | 47,63 | 48,02 | 47,44 | 47,62 | 0,23% | 2.203.707,00 |
| 04.06.2024 | 47,70 | 47,82 | 47,06 | 47,51 | -1,80% | 2.329.239,00 |
| 03.06.2024 | 51,45 | 51,59 | 48,23 | 48,38 | -6,37% | 3.628.416,00 |
| 31.05.2024 | 50,53 | 51,72 | 50,45 | 51,67 | 2,68% | 3.967.557,00 |
| 30.05.2024 | 49,11 | 50,34 | 49,04 | 50,32 | 2,42% | 3.335.777,00 |
| 29.05.2024 | 49,30 | 49,68 | 48,73 | 49,13 | -0,14% | 3.740.577,00 |
| 28.05.2024 | 48,61 | 49,44 | 48,47 | 49,20 | 1,88% | 2.162.519,00 |