57,830$
-0,82%
Echtzeit-Aktienkurs Ovintiv
Bid:
Ask:
Aktienkurse zur Ovintiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 58,74 | 58,74 | 57,20 | 57,83 | -0,82% | 4.796.595,00 |
| 07.05.2026 | 58,98 | 58,98 | 56,71 | 58,31 | -2,65% | 5.926.956,00 |
| 06.05.2026 | 60,20 | 61,37 | 59,41 | 59,90 | -5,04% | 7.053.649,00 |
| 05.05.2026 | 62,60 | 63,46 | 62,21 | 63,08 | 0,24% | 3.850.748,00 |
| 04.05.2026 | 61,20 | 63,00 | 60,70 | 62,93 | 3,42% | 3.688.822,00 |
| 01.05.2026 | 60,89 | 61,31 | 59,34 | 60,85 | -1,14% | 2.677.807,00 |
| 30.04.2026 | 60,16 | 61,73 | 60,00 | 61,55 | 0,75% | 3.757.127,00 |
| 29.04.2026 | 59,29 | 61,19 | 58,95 | 61,09 | 4,50% | 3.498.547,00 |
| 28.04.2026 | 58,22 | 58,49 | 57,34 | 58,46 | 2,67% | 5.185.396,00 |
| 27.04.2026 | 56,48 | 57,31 | 56,27 | 56,94 | 2,17% | 3.931.272,00 |
| 24.04.2026 | 55,92 | 56,56 | 55,42 | 55,73 | -1,50% | 2.316.588,00 |
| 23.04.2026 | 56,23 | 56,81 | 55,69 | 56,58 | 1,42% | 2.334.050,00 |
| 22.04.2026 | 55,23 | 55,80 | 54,91 | 55,79 | 1,60% | 3.208.107,00 |
| 21.04.2026 | 53,45 | 54,99 | 53,28 | 54,91 | 2,73% | 2.170.227,00 |
| 20.04.2026 | 53,49 | 53,81 | 52,83 | 53,45 | 1,21% | 2.611.260,00 |
| 17.04.2026 | 52,51 | 53,04 | 51,03 | 52,81 | -5,22% | 3.795.629,00 |
| 16.04.2026 | 55,07 | 56,26 | 55,07 | 55,72 | 1,24% | 2.902.663,00 |
| 15.04.2026 | 54,40 | 55,59 | 54,18 | 55,04 | 0,44% | 2.083.763,00 |
| 14.04.2026 | 55,54 | 55,78 | 54,42 | 54,80 | -2,75% | 3.503.418,00 |
| 13.04.2026 | 57,03 | 57,14 | 55,73 | 56,35 | 0,46% | 2.829.690,00 |
| 10.04.2026 | 55,58 | 56,94 | 55,58 | 56,09 | -0,12% | 2.829.234,00 |
| 09.04.2026 | 57,12 | 57,89 | 55,54 | 56,16 | -1,09% | 4.377.438,00 |
| 08.04.2026 | 56,25 | 57,27 | 55,41 | 56,78 | -6,50% | 4.994.226,00 |
| 07.04.2026 | 59,71 | 61,30 | 59,71 | 60,73 | 2,20% | 4.216.370,00 |
| 06.04.2026 | 59,27 | 59,46 | 58,80 | 59,42 | 0,41% | 2.725.399,00 |
| 02.04.2026 | 59,42 | 60,37 | 58,30 | 59,18 | 3,07% | 2.755.046,00 |
| 01.04.2026 | 57,63 | 58,77 | 56,64 | 57,42 | -3,27% | 3.525.160,00 |
| 31.03.2026 | 60,76 | 61,54 | 57,79 | 59,36 | -2,13% | 4.935.099,00 |
| 30.03.2026 | 61,68 | 62,37 | 60,30 | 60,65 | -2,30% | 4.610.444,00 |
| 27.03.2026 | 61,79 | 62,60 | 61,20 | 62,08 | 1,34% | 3.885.240,00 |
| 26.03.2026 | 60,50 | 61,94 | 60,45 | 61,26 | 1,86% | 3.122.880,00 |
| 25.03.2026 | 58,03 | 60,15 | 57,64 | 60,14 | 1,98% | 3.647.270,00 |
| 24.03.2026 | 57,92 | 59,44 | 57,65 | 58,97 | 3,57% | 3.932.776,00 |
| 23.03.2026 | 55,74 | 57,71 | 55,56 | 56,94 | -0,05% | 4.903.707,00 |
| 20.03.2026 | 57,48 | 58,00 | 56,71 | 56,97 | -0,02% | 17.493.829,00 |
| 19.03.2026 | 56,31 | 57,65 | 56,18 | 56,98 | 1,70% | 4.166.337,00 |
| 18.03.2026 | 55,85 | 56,38 | 55,23 | 56,03 | 1,06% | 5.015.252,00 |
| 17.03.2026 | 55,24 | 56,18 | 54,98 | 55,44 | 1,09% | 3.526.559,00 |
| 16.03.2026 | 54,83 | 55,69 | 54,17 | 54,84 | -0,89% | 3.450.690,00 |
| 13.03.2026 | 54,35 | 55,48 | 54,14 | 55,33 | 0,73% | 3.759.919,00 |
| 12.03.2026 | 55,15 | 55,85 | 54,81 | 54,93 | -0,24% | 4.853.395,00 |
| 11.03.2026 | 52,91 | 55,14 | 52,91 | 55,06 | 4,08% | 4.870.885,00 |
| 10.03.2026 | 52,90 | 54,29 | 52,47 | 52,90 | -1,53% | 6.588.232,00 |
| 09.03.2026 | 53,43 | 54,40 | 52,66 | 53,72 | 2,81% | 9.688.085,00 |
| 06.03.2026 | 53,20 | 53,31 | 51,83 | 52,25 | -0,72% | 4.806.908,00 |
| 05.03.2026 | 52,06 | 53,15 | 52,04 | 52,63 | 1,76% | 4.377.695,00 |
| 04.03.2026 | 51,07 | 51,85 | 50,44 | 51,72 | -0,14% | 4.209.267,00 |
| 03.03.2026 | 52,62 | 53,21 | 50,90 | 51,79 | -0,71% | 4.987.534,00 |
| 02.03.2026 | 52,39 | 52,39 | 50,70 | 52,16 | 3,10% | 6.150.071,00 |
| 27.02.2026 | 50,14 | 50,76 | 49,07 | 50,59 | 2,33% | 3.853.583,00 |
| 26.02.2026 | 48,54 | 50,19 | 47,95 | 49,44 | 0,22% | 5.844.160,00 |
| 25.02.2026 | 50,06 | 50,51 | 48,61 | 49,33 | -1,52% | 4.880.878,00 |
| 24.02.2026 | 51,35 | 51,60 | 49,35 | 50,09 | -1,46% | 9.106.010,00 |
| 23.02.2026 | 50,48 | 50,87 | 50,04 | 50,83 | 0,49% | 5.422.338,00 |
| 20.02.2026 | 50,63 | 50,90 | 49,68 | 50,58 | -0,18% | 3.865.743,00 |
| 19.02.2026 | 49,49 | 51,23 | 49,49 | 50,67 | 3,24% | 6.525.517,00 |
| 18.02.2026 | 48,01 | 49,23 | 47,16 | 49,08 | 6,51% | 7.829.967,00 |
| 17.02.2026 | 46,92 | 47,50 | 45,08 | 46,08 | -1,81% | 4.535.249,00 |
| 13.02.2026 | 45,75 | 47,31 | 45,75 | 46,93 | 2,09% | 4.235.195,00 |
| 12.02.2026 | 47,51 | 47,85 | 44,66 | 45,97 | -3,83% | 6.349.653,00 |
| 11.02.2026 | 47,14 | 48,17 | 46,94 | 47,80 | 2,51% | 3.750.575,00 |
| 10.02.2026 | 47,13 | 47,17 | 46,45 | 46,63 | -0,81% | 3.196.356,00 |
| 09.02.2026 | 46,11 | 47,31 | 46,07 | 47,01 | 1,03% | 4.060.946,00 |
| 06.02.2026 | 45,00 | 46,73 | 44,99 | 46,53 | 3,68% | 3.974.849,00 |
| 05.02.2026 | 45,47 | 45,71 | 44,07 | 44,88 | -2,67% | 4.827.857,00 |
| 04.02.2026 | 44,40 | 46,24 | 43,91 | 46,11 | 4,53% | 6.660.882,00 |
| 03.02.2026 | 42,99 | 44,49 | 42,65 | 44,11 | 3,84% | 14.100.712,00 |
| 02.02.2026 | 41,82 | 42,86 | 41,65 | 42,48 | -2,28% | 6.302.582,00 |
| 30.01.2026 | 43,28 | 44,44 | 42,55 | 43,47 | 0,00% | 4.531.947,00 |
| 29.01.2026 | 43,73 | 44,42 | 43,16 | 43,47 | 1,66% | 6.165.257,00 |
| 28.01.2026 | 43,11 | 43,41 | 42,37 | 42,76 | -0,02% | 3.736.659,00 |
| 27.01.2026 | 41,68 | 42,85 | 41,55 | 42,77 | 3,41% | 4.223.501,00 |
| 26.01.2026 | 41,39 | 41,41 | 40,04 | 41,36 | 1,57% | 4.754.420,00 |
| 22.01.2026 | 40,53 | 41,11 | 40,43 | 40,72 | -0,20% | 3.737.068,00 |
| 21.01.2026 | 40,44 | 41,71 | 39,97 | 40,80 | 3,13% | 4.490.485,00 |
| 20.01.2026 | 40,03 | 40,51 | 39,32 | 39,56 | -0,33% | 2.902.801,00 |
| 16.01.2026 | 40,15 | 40,29 | 39,50 | 39,69 | -0,65% | 2.496.083,00 |
| 15.01.2026 | 39,94 | 40,58 | 39,03 | 39,95 | -1,02% | 4.127.780,00 |
| 14.01.2026 | 39,76 | 41,18 | 39,75 | 40,36 | 2,13% | 4.536.640,00 |
| 13.01.2026 | 39,46 | 40,53 | 39,35 | 39,52 | 1,44% | 4.287.100,00 |
| 12.01.2026 | 39,05 | 39,37 | 38,59 | 38,96 | 0,75% | 2.991.274,00 |
| 09.01.2026 | 39,00 | 39,10 | 38,29 | 38,67 | -0,03% | 2.614.916,00 |
| 08.01.2026 | 37,30 | 39,69 | 37,26 | 38,68 | 4,60% | 5.718.082,00 |
| 07.01.2026 | 37,84 | 37,85 | 36,81 | 36,98 | -1,99% | 3.556.246,00 |
| 06.01.2026 | 38,80 | 39,02 | 37,60 | 37,73 | -2,73% | 5.310.742,00 |
| 05.01.2026 | 40,57 | 40,87 | 38,08 | 38,79 | -4,20% | 5.251.861,00 |
| 02.01.2026 | 39,11 | 40,65 | 38,80 | 40,49 | 3,32% | 3.128.249,00 |
| 31.12.2025 | 39,53 | 39,67 | 38,97 | 39,19 | -0,94% | 1.966.920,00 |
| 30.12.2025 | 39,05 | 39,74 | 39,04 | 39,56 | 1,99% | 2.474.729,00 |
| 29.12.2025 | 38,42 | 38,81 | 38,21 | 38,79 | 2,16% | 2.513.561,00 |
| 26.12.2025 | 37,95 | 38,29 | 37,66 | 37,97 | -0,21% | 1.421.433,00 |
| 24.12.2025 | 38,03 | 38,31 | 37,64 | 38,05 | 0,08% | 1.276.974,00 |
| 23.12.2025 | 38,09 | 38,37 | 37,83 | 38,02 | 0,34% | 3.422.923,00 |
| 22.12.2025 | 38,18 | 38,93 | 37,80 | 37,89 | 1,34% | 2.464.486,00 |
| 19.12.2025 | 37,18 | 37,92 | 37,17 | 37,39 | 0,75% | 4.802.845,00 |
| 18.12.2025 | 38,46 | 38,77 | 37,05 | 37,11 | -4,40% | 3.230.825,00 |
| 17.12.2025 | 37,59 | 38,86 | 37,46 | 38,82 | 4,13% | 4.103.733,00 |
| 16.12.2025 | 38,69 | 38,73 | 37,14 | 37,28 | -4,99% | 4.724.310,00 |
| 15.12.2025 | 40,19 | 40,19 | 38,62 | 39,24 | -2,73% | 3.655.900,00 |
| 12.12.2025 | 40,69 | 41,11 | 40,30 | 40,34 | -0,37% | 2.816.712,00 |