Holen Sie sich die Stockscreener-App
39.05
11.53%
-5.09
Vorhandelsmarkt:
39.05
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ovintiv Inc-Aktien (OVV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-03 | $41.30 | $38.94 | $2.36 | 5,239,350.0 | -11.53% |
| 2025-04-02 | $44.20 | $43.23 | $0.975 | 2,273,835.0 | +0.52% |
| 2025-04-01 | $44.12 | $42.49 | $1.63 | 2,978,663.0 | +2.59% |
| 2025-03-31 | $43.17 | $41.77 | $1.40 | 3,009,890.0 | +1.37% |
| 2025-03-28 | $43.25 | $42.06 | $1.19 | 3,026,615.0 | -2.54% |
| 2025-03-27 | $43.96 | $43.13 | $0.83 | 2,735,368.0 | -1.48% |
| 2025-03-26 | $45.01 | $43.82 | $1.19 | 3,225,035.0 | +0.39% |
| 2025-03-25 | $43.85 | $43.12 | $0.729 | 3,062,700.0 | +1.84% |
| 2025-03-24 | $43.20 | $42.22 | $0.98 | 3,638,679.0 | +3.74% |
| 2025-03-21 | $42.25 | $41.35 | $0.90 | 19,251,582.0 | -1.57% |
| 2025-03-20 | $42.44 | $41.62 | $0.82 | 3,406,774.0 | -0.57% |
| 2025-03-19 | $42.79 | $40.42 | $2.37 | 3,167,437.0 | +3.95% |
| 2025-03-18 | $41.78 | $40.55 | $1.23 | 2,715,108.0 | -0.83% |
| 2025-03-17 | $41.52 | $40.59 | $0.93 | 3,352,527.0 | +1.38% |
| 2025-03-14 | $40.55 | $38.42 | $2.13 | 3,217,933.0 | +4.70% |
| 2025-03-13 | $40.13 | $38.41 | $1.72 | 3,328,384.0 | -2.62% |
| 2025-03-12 | $40.30 | $38.83 | $1.47 | 3,510,010.0 | +2.08% |
| 2025-03-11 | $39.11 | $38.00 | $1.11 | 4,177,818.0 | +2.91% |
| 2025-03-10 | $39.21 | $37.58 | $1.63 | 3,907,650.0 | -1.84% |
| 2025-03-07 | $39.39 | $37.97 | $1.42 | 3,610,041.0 | +1.47% |
| 2025-03-06 | $38.61 | $37.22 | $1.39 | 3,519,106.0 | -0.60% |
| 2025-03-05 | $38.59 | $36.62 | $1.97 | 4,592,167.0 | -1.80% |
Ovintiv Inc-Aktien (OVV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ovintiv Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OVV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ovintiv Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ovintiv Inc-Aktien (OVV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $44.20 | $38.94 | $5.27 | 15,731,198.0 | -8.76% |
| 2025-03 | $45.01 | $36.62 | $8.39 | 85,715,602.0 | -1.52% |
| 2025-02 | $45.96 | $40.95 | $5.01 | 50,959,557.0 | +2.94% |
| 2025-01 | $46.35 | $40.91 | $5.44 | 48,315,417.0 | +4.25% |
Ovintiv Inc-Aktien (OVV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $45.80 | $37.30 | $8.50 | 55,058,268.0 | -12.40% |
| 2024-11 | $47.18 | $38.75 | $8.43 | 61,950,219.0 | +15.87% |
| 2024-10 | $44.02 | $37.65 | $6.37 | 64,724,966.0 | +2.32% |
| 2024-09 | $42.09 | $36.91 | $5.19 | 76,637,440.0 | -10.55% |
| 2024-08 | $46.79 | $38.99 | $7.80 | 53,391,772.0 | -7.77% |
| 2024-07 | $49.57 | $44.00 | $5.57 | 53,665,869.0 | -0.92% |
| 2024-06 | $51.59 | $45.21 | $6.38 | 69,352,995.0 | -9.29% |
| 2024-05 | $52.90 | $48.07 | $4.83 | 58,752,897.0 | +0.68% |
| 2024-04 | $55.95 | $51.16 | $4.79 | 53,121,320.0 | -1.12% |
| 2024-03 | $52.09 | $48.55 | $3.54 | 81,368,381.0 | +5.04% |
| 2024-02 | $49.53 | $40.55 | $8.98 | 58,471,808.0 | +16.48% |
| 2024-01 | $44.84 | $39.68 | $5.16 | 57,020,066.0 | -3.42% |
Ovintiv Inc-Aktien (OVV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.41 | $40.37 | $5.04 | 53,516,586.0 | -0.95% |
| 2023-11 | $49.70 | $43.02 | $6.67 | 63,290,685.0 | -7.62% |
| 2023-10 | $51.60 | $43.11 | $8.49 | 53,956,337.0 | +0.90% |
| 2023-09 | $49.30 | $44.89 | $4.41 | 75,172,896.0 | +1.30% |
| 2023-08 | $49.81 | $45.16 | $4.65 | 56,861,671.0 | +1.89% |
| 2023-07 | $46.23 | $36.27 | $9.96 | 62,455,795.0 | +21.07% |
| 2023-06 | $39.58 | $33.12 | $6.46 | 122,598,734.0 | +15.12% |
| 2023-05 | $37.12 | $32.07 | $5.05 | 67,589,728.0 | -8.34% |
| 2023-04 | $40.89 | $34.15 | $6.74 | 60,992,562.0 | +0.00% |
| 2023-03 | $46.74 | $32.26 | $14.48 | 93,898,668.0 | -15.64% |
| 2023-02 | $49.10 | $42.48 | $6.62 | 64,579,989.0 | -13.12% |
| 2023-01 | $52.47 | $45.81 | $6.66 | 59,724,825.0 | -2.92% |
4.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):