Deutsche Märkte geschlossen

Ovintiv Inc. (OVV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,83-0,86 (-2,34%)
Ab 01:07PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 202235,3036,3534,4135,8335,831.896.592
21. Jan. 202237,3037,7835,4336,6936,694.522.900
20. Jan. 202238,6640,0737,8837,8837,883.139.500
19. Jan. 202239,6239,9338,1539,2439,244.482.800
18. Jan. 202240,4941,3138,6539,3139,316.669.900
14. Jan. 202238,6841,3438,5641,3341,333.858.500
13. Jan. 202239,6740,0938,4138,7338,733.372.900
12. Jan. 202239,9240,1438,7939,3439,342.826.100
11. Jan. 202238,7939,5837,6939,3739,373.623.200
10. Jan. 202237,7338,2137,1738,1338,132.908.500
07. Jan. 202238,4438,6537,3937,8137,812.177.500
06. Jan. 202238,6838,8636,9938,0438,043.277.800
05. Jan. 202238,0138,5836,8837,0137,013.694.800
04. Jan. 202235,3537,4935,1937,4637,463.290.400
03. Jan. 202233,6535,3233,5935,1135,112.491.300
31. Dez. 202133,3033,8233,0733,7033,702.000.400
30. Dez. 202133,8034,5033,2733,3633,361.635.200
29. Dez. 202133,6034,3533,3633,6633,661.783.500
28. Dez. 202134,1934,4433,5333,8133,811.676.000
27. Dez. 202132,2934,0031,9734,0034,001.776.600
23. Dez. 202132,7332,9432,3732,4532,452.443.000
22. Dez. 202131,8233,0331,4032,4732,472.847.100
21. Dez. 202131,6131,9831,2031,9731,973.378.300
20. Dez. 202130,3731,0729,5230,9930,992.768.500
17. Dez. 202131,5032,0230,9731,6131,615.034.600
16. Dez. 202132,6233,5531,9532,0932,092.051.000
15. Dez. 202131,9132,4230,5232,0232,023.464.200
14. Dez. 202132,2432,9431,9132,1332,133.204.200
14. Dez. 20210.14 Dividende
13. Dez. 202133,8734,0732,7132,7532,612.598.000
10. Dez. 202134,8734,9733,4134,6434,491.823.200
09. Dez. 202134,5034,8534,1634,2034,051.639.500
08. Dez. 202135,6235,7234,8535,1034,953.697.700
07. Dez. 202134,3935,8934,2235,1635,013.326.700
06. Dez. 202133,5933,9532,6733,3233,182.894.100
03. Dez. 202135,1135,1332,4632,6832,543.784.300
02. Dez. 202132,5834,2831,8533,9233,773.661.900
01. Dez. 202136,1536,1532,7032,7232,584.044.100
30. Nov. 202134,5335,8233,8934,7634,613.412.700
29. Nov. 202136,3136,5434,7335,8335,683.106.600
26. Nov. 202135,2135,4633,4534,1634,014.593.400
24. Nov. 202136,5438,6636,5438,6438,473.395.100
23. Nov. 202135,9236,9935,9236,9436,783.148.200
22. Nov. 202134,6435,9734,5335,2735,122.885.400
19. Nov. 202134,3135,2034,2034,5134,363.603.200
18. Nov. 202134,4236,3334,3735,9035,752.476.700
17. Nov. 202135,4236,5034,1034,3334,182.861.700
16. Nov. 202136,1136,2635,1735,8335,681.695.700
15. Nov. 202135,7436,3434,8935,9135,762.390.000
12. Nov. 202136,4336,6435,7535,8935,741.908.900
11. Nov. 202135,1737,0335,1136,7436,584.690.600
10. Nov. 202136,2236,3734,5135,0334,882.441.400
09. Nov. 202136,9937,3435,3836,3836,223.167.700
08. Nov. 202137,2038,5737,2037,3137,152.736.000
05. Nov. 202136,5437,4836,0037,0336,872.853.700
04. Nov. 202137,5938,0735,1435,7435,593.231.500
03. Nov. 202136,4037,3135,7036,6736,516.110.400
02. Nov. 202138,1238,3737,5137,9237,763.871.500
01. Nov. 202138,1638,7538,0038,3238,162.511.900
29. Okt. 202138,2638,4436,6137,5237,362.115.600
28. Okt. 202137,8038,3237,3738,2738,111.658.700
27. Okt. 202138,8639,3337,7837,8237,661.972.500
26. Okt. 202139,5040,1539,1239,4639,291.859.400
25. Okt. 202139,7940,5438,5339,1338,963.445.400
22. Okt. 202138,6939,1237,5939,0938,922.987.000
21. Okt. 202139,5839,7538,3838,3938,232.311.700
20. Okt. 202138,7539,9838,5439,8439,671.992.600
19. Okt. 202139,5139,9438,9439,2739,101.931.200
18. Okt. 202139,8440,6539,2439,4339,263.042.100
15. Okt. 202140,2640,5539,2439,2439,073.547.100
14. Okt. 202139,4340,1239,2239,4739,303.208.800
13. Okt. 202137,4938,7337,0238,5138,352.943.800
12. Okt. 202137,9238,8137,6938,0037,843.049.800
11. Okt. 202139,3439,7037,8838,0537,892.723.600
08. Okt. 202137,9338,8637,7138,4138,253.558.400
07. Okt. 202135,5937,5035,4337,4537,293.713.700
06. Okt. 202135,4835,9834,1535,7035,554.918.600
05. Okt. 202135,6236,6635,0836,1335,985.639.600
04. Okt. 202133,5035,0432,9835,0434,898.025.800
01. Okt. 202132,7933,4732,5433,1232,985.092.300
30. Sept. 202133,6633,6632,3432,8832,744.899.700
29. Sept. 202133,2033,7832,5233,4533,313.907.000
28. Sept. 202133,3233,7432,8532,9432,803.270.100
27. Sept. 202131,8333,3231,8033,0232,884.426.600
24. Sept. 202130,3531,5830,1131,1731,042.831.700
23. Sept. 202130,0830,9329,8630,7530,622.701.400
22. Sept. 202128,7629,9428,7329,5929,462.787.200
21. Sept. 202128,8128,8927,5228,0527,931.531.700
20. Sept. 202128,5428,8927,7028,1828,062.326.100
17. Sept. 202129,4429,9829,1529,3729,244.990.700
16. Sept. 202129,7129,8929,0629,6129,482.272.700
15. Sept. 202129,3030,3329,3029,9029,773.360.600
14. Sept. 202130,0630,2328,4028,6528,532.666.200
14. Sept. 20210.14 Dividende
13. Sept. 202129,0030,3028,9929,8729,604.498.300
10. Sept. 202128,9729,7228,2828,3428,094.128.400
09. Sept. 202127,8028,2227,4227,8027,553.046.000
08. Sept. 202128,6529,0127,9228,0327,781.943.400
07. Sept. 202128,1628,7227,9828,3628,112.186.700
03. Sept. 202128,6028,9828,1128,4728,222.026.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...