Deutsche Märkte geschlossen

Ovintiv Inc. (OVV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,68-0,97 (-4,10%)
Ab 1:04PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 202123,6623,9022,6222,6822,681.285.012
24. Feb. 202123,5224,5323,1523,6523,653.555.300
23. Feb. 202122,7223,5021,8323,3523,353.816.900
22. Feb. 202121,4923,2021,3822,6222,623.723.600
19. Feb. 202121,1821,8920,9921,3621,362.480.600
18. Feb. 202122,5723,1920,9420,9520,954.010.100
17. Feb. 202122,6522,9722,1422,9322,932.970.900
16. Feb. 202122,2922,9222,0222,7022,703.335.800
12. Feb. 202120,1821,8520,0921,6921,693.138.600
11. Feb. 202120,5321,0920,0820,5520,554.512.400
10. Feb. 202120,1920,5219,7220,0920,092.739.100
09. Feb. 202119,7520,4419,5319,9819,983.521.800
08. Feb. 202118,8420,1618,8420,1020,103.327.200
05. Feb. 202118,7318,9818,4418,6618,661.623.400
04. Feb. 202118,2718,4417,7418,3218,322.063.600
03. Feb. 202116,8818,2516,8818,2518,253.498.800
02. Feb. 202117,0517,2016,6416,7616,762.444.100
01. Feb. 202116,0216,6415,8716,5116,512.956.200
29. Jan. 202116,2316,7415,5115,7615,763.004.200
28. Jan. 202116,6716,7115,8416,4816,483.027.600
27. Jan. 202116,0817,0315,7616,1516,154.309.700
26. Jan. 202117,2917,6216,4316,4816,482.726.000
25. Jan. 202116,7117,2516,5017,2317,233.184.600
22. Jan. 202116,3517,1516,0717,1517,153.326.700
21. Jan. 202117,5017,6816,1717,0517,054.008.300
20. Jan. 202117,8318,0717,4117,5517,552.665.400
19. Jan. 202117,3517,7017,1717,5417,543.144.000
15. Jan. 202117,5017,6417,0717,3517,353.391.100
14. Jan. 202117,5818,0017,4717,8417,843.888.300
13. Jan. 202117,9218,0117,3117,3917,393.021.600
12. Jan. 202117,4117,9817,3617,9417,946.867.700
11. Jan. 202116,6117,1916,2917,1217,123.509.200
08. Jan. 202117,5717,6716,8017,0617,064.349.400
07. Jan. 202117,4717,9717,3417,3617,363.236.500
06. Jan. 202116,9317,5716,6617,2817,284.822.400
05. Jan. 202115,2717,1215,1816,6916,695.229.200
04. Jan. 202114,7515,3314,6615,0215,025.898.100
31. Dez. 202014,4114,6814,3114,3614,362.693.800
30. Dez. 202014,0314,6013,9414,4714,471.815.000
29. Dez. 202014,2214,4813,9814,0414,042.141.700
28. Dez. 202014,6714,8013,8913,8913,892.392.000
24. Dez. 202014,7314,7314,2414,5714,571.131.000
23. Dez. 202013,9114,9313,9114,7714,773.417.000
22. Dez. 202014,2314,2913,8113,8213,822.130.500
21. Dez. 202013,9914,6513,7414,3814,383.361.200
18. Dez. 202015,1115,3214,6214,9014,907.464.800
17. Dez. 202014,7515,1914,5015,0615,063.543.800
16. Dez. 202015,0315,0514,5214,6414,644.226.600
15. Dez. 202014,8114,9814,3414,8514,852.989.600
14. Dez. 202015,6515,8214,5814,5814,584.132.500
14. Dez. 20200.094 Dividende
11. Dez. 202015,1515,4514,7315,3815,294.105.700
10. Dez. 202014,9615,7414,9315,2415,156.202.900
09. Dez. 202015,2915,9514,7514,8914,804.735.600
08. Dez. 202014,4415,1014,3415,0814,993.305.700
07. Dez. 202014,8514,9114,4914,5314,445.317.700
04. Dez. 202013,8715,1613,7615,1615,076.129.000
03. Dez. 202013,3613,7213,2113,4713,392.915.200
02. Dez. 202012,7413,7412,6813,2713,193.448.700
01. Dez. 202013,2913,4612,7812,8312,753.654.000
30. Nov. 202013,7314,0112,7412,7612,686.604.200
27. Nov. 202013,6913,9813,2513,8713,795.377.900
25. Nov. 202013,3013,9013,1113,7313,654.458.700
24. Nov. 202013,5013,7613,1913,4813,404.109.600
23. Nov. 202012,4913,1312,3413,0312,954.367.700
20. Nov. 202012,4012,4812,0712,2012,134.031.200
19. Nov. 202012,0712,6712,0012,4312,355.339.000
18. Nov. 202012,5013,1212,2612,2712,205.143.300
17. Nov. 202011,5412,4011,3712,2912,214.579.400
16. Nov. 202011,5612,0211,3511,9311,865.672.500
13. Nov. 202010,3611,1510,3611,0711,003.572.300
12. Nov. 202010,6110,9610,2610,3410,283.623.700
11. Nov. 202011,4011,5010,7710,8910,824.604.800
10. Nov. 202011,3911,5010,8811,2611,195.477.400
09. Nov. 202010,4011,4710,4011,2111,149.341.400
06. Nov. 20209,509,619,169,349,283.909.700
05. Nov. 20209,6010,029,499,519,453.488.600
04. Nov. 20209,8010,049,289,639,574.190.600
03. Nov. 20209,9610,389,589,679,616.112.100
02. Nov. 20209,349,888,789,729,663.920.800
30. Okt. 20209,099,328,769,209,145.165.500
29. Okt. 20208,199,227,939,129,066.635.800
28. Okt. 20208,908,938,538,588,536.333.600
27. Okt. 20209,029,388,939,279,213.265.500
26. Okt. 20209,559,639,069,139,074.925.800
23. Okt. 202010,0010,219,839,979,913.461.300
22. Okt. 20209,4410,009,409,999,934.109.900
21. Okt. 20209,459,689,269,389,323.345.000
20. Okt. 20209,379,699,149,559,493.247.800
19. Okt. 20209,379,699,249,289,223.087.900
16. Okt. 20209,729,729,329,329,263.055.100
15. Okt. 20209,319,819,129,739,673.923.300
14. Okt. 20209,5810,079,529,649,583.860.900
13. Okt. 20209,419,809,369,489,424.150.100
12. Okt. 20209,279,509,049,419,352.739.300
09. Okt. 20209,859,899,179,479,413.915.800
08. Okt. 20208,929,828,889,789,725.287.000
07. Okt. 20208,218,848,188,798,744.758.400
06. Okt. 20208,618,948,118,168,115.562.900
05. Okt. 20208,188,487,968,478,424.560.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...