44,935€
0,21%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 44,89 | 44,94 | 44,62 | 44,62 | -0,49% | 240,00 |
| 20.10.2026 | 45,56 | 46,20 | 44,07 | 44,84 | -1,27% | 1.755,00 |
| 19.10.2026 | 44,57 | 45,47 | 44,34 | 45,42 | 0,64% | 294,00 |
| 16.10.2026 | 43,85 | 45,19 | 43,39 | 45,13 | 3,11% | 4.036,00 |
| 15.10.2026 | 43,90 | 44,25 | 43,71 | 43,77 | -2,39% | - |
| 14.10.2026 | 44,90 | 45,60 | 44,57 | 44,84 | 0,09% | 1.274,00 |
| 13.10.2026 | 43,77 | 44,92 | 43,70 | 44,80 | 2,49% | 652,00 |
| 12.10.2026 | 42,98 | 44,16 | 42,87 | 43,71 | 1,34% | 455,00 |
| 09.10.2026 | 43,39 | 43,98 | 42,96 | 43,13 | -1,09% | 2.015,00 |
| 08.10.2026 | 42,93 | 44,13 | 42,84 | 43,60 | 2,44% | 2.404,00 |
| 07.10.2026 | 42,88 | 43,76 | 42,33 | 42,56 | -0,37% | 6.871,00 |
| 06.10.2026 | 42,74 | 42,78 | 41,98 | 42,72 | 0,34% | 420,00 |
| 05.10.2026 | 42,19 | 43,33 | 41,83 | 42,58 | 0,48% | 4.569,00 |
| 02.10.2026 | 41,93 | 42,40 | 40,97 | 42,37 | 0,82% | 1.805,00 |
| 01.10.2026 | 40,46 | 42,19 | 40,43 | 42,03 | 3,19% | 21.232,00 |
| 30.09.2026 | 41,18 | 41,42 | 40,47 | 40,73 | -1,00% | 550,00 |
| 29.09.2026 | 41,25 | 41,47 | 40,24 | 41,14 | 0,00% | 1.745,00 |
| 28.09.2026 | 41,86 | 42,30 | 40,98 | 41,14 | -0,57% | 893,00 |
| 25.09.2026 | 42,58 | 42,77 | 41,21 | 41,37 | -3,73% | 1.974,00 |
| 24.09.2026 | 42,16 | 43,71 | 42,08 | 42,98 | 1,82% | 679,00 |
| 23.09.2026 | 41,05 | 42,84 | 40,90 | 42,21 | 3,13% | 2.156,00 |
| 22.09.2026 | 41,66 | 41,97 | 40,59 | 40,93 | -1,54% | 504,00 |
| 21.09.2026 | 42,14 | 42,14 | 41,05 | 41,56 | -1,80% | 1.471,00 |
| 18.09.2026 | 42,40 | 42,74 | 41,69 | 42,32 | -0,48% | 5.223,00 |
| 17.09.2026 | 42,40 | 42,69 | 41,61 | 42,53 | 0,57% | 1.405,00 |
| 16.09.2026 | 44,32 | 44,67 | 42,07 | 42,28 | -4,94% | 5.707,00 |
| 15.09.2026 | 43,04 | 44,69 | 42,79 | 44,48 | 3,28% | 4.838,00 |
| 14.09.2026 | 43,92 | 44,66 | 42,92 | 43,07 | -0,56% | 2.847,00 |
| 11.09.2026 | 43,03 | 43,34 | 42,42 | 43,31 | 0,53% | 2.319,00 |
| 10.09.2026 | 42,24 | 43,09 | 41,75 | 43,08 | 2,32% | 1.567,00 |
| 09.09.2026 | 41,60 | 42,39 | 41,38 | 42,10 | 0,90% | 5.610,00 |
| 08.09.2026 | 41,60 | 42,22 | 41,40 | 41,73 | -0,30% | 4.760,00 |
| 07.09.2026 | 41,86 | 42,15 | 41,29 | 41,85 | 1,11% | 39,00 |
| 04.09.2026 | 42,02 | 42,20 | 40,87 | 41,39 | -1,34% | 1.785,00 |
| 03.09.2026 | 42,14 | 42,60 | 41,88 | 41,96 | -0,83% | 379,00 |
| 02.09.2026 | 42,43 | 42,66 | 41,61 | 42,31 | -0,04% | 329,00 |
| 01.09.2026 | 41,89 | 42,68 | 41,78 | 42,32 | 1,34% | 7.163,00 |
| 31.08.2026 | 41,56 | 42,25 | 41,03 | 41,76 | 2,15% | 1.529,00 |
| 28.08.2026 | 40,34 | 40,95 | 39,99 | 40,88 | 1,10% | 3.039,00 |
| 27.08.2026 | 40,02 | 40,65 | 39,76 | 40,44 | 0,62% | 2.397,00 |
| 26.08.2026 | 40,13 | 40,69 | 39,71 | 40,19 | 0,16% | 8.733,00 |
| 25.08.2026 | 41,28 | 41,28 | 40,11 | 40,12 | -2,96% | 3.364,00 |
| 24.08.2026 | 41,82 | 42,08 | 40,79 | 41,35 | -1,67% | 1.832,00 |
| 21.08.2026 | 42,17 | 42,55 | 41,50 | 42,05 | -0,37% | 3.282,00 |
| 20.08.2026 | 42,49 | 42,57 | 42,07 | 42,21 | 2,30% | 426,00 |
| 19.08.2026 | 41,60 | 41,95 | 41,05 | 41,26 | -3,52% | 1.546,00 |
| 05.05.2026 | 43,73 | 44,41 | 42,67 | 42,76 | -2,47% | 5.043,00 |
| 04.05.2026 | 43,05 | 44,22 | 42,89 | 43,85 | 0,18% | 3.641,00 |
| 30.04.2026 | 43,85 | 43,92 | 42,51 | 43,77 | 0,08% | 6.361,00 |
| 29.04.2026 | 42,35 | 43,96 | 42,22 | 43,73 | 3,48% | 4.870,00 |
| 28.04.2026 | 41,48 | 42,50 | 41,39 | 42,26 | 2,78% | 4.281,00 |
| 27.04.2026 | 40,80 | 41,69 | 40,69 | 41,12 | 0,54% | 911,00 |
| 24.04.2026 | 41,36 | 41,60 | 40,14 | 40,89 | -0,81% | 5.299,00 |
| 23.04.2026 | 40,37 | 41,56 | 40,27 | 41,23 | 2,34% | 2.436,00 |
| 22.04.2026 | 38,43 | 40,41 | 38,25 | 40,29 | 3,79% | 6.263,00 |
| 21.04.2026 | 38,06 | 38,99 | 37,84 | 38,82 | 1,80% | 1.905,00 |
| 20.04.2026 | 38,48 | 38,70 | 37,70 | 38,13 | 1,52% | 3.712,00 |
| 17.04.2026 | 38,71 | 39,18 | 35,48 | 37,56 | -3,33% | 4.520,00 |
| 16.04.2026 | 38,42 | 39,34 | 38,30 | 38,85 | 1,33% | 1.112,00 |
| 15.04.2026 | 38,36 | 38,74 | 37,95 | 38,34 | -0,09% | 5.314,00 |
| 14.04.2026 | 40,06 | 40,13 | 38,05 | 38,37 | -4,52% | 3.063,00 |
| 13.04.2026 | 42,32 | 42,34 | 39,82 | 40,19 | -1,51% | 4.486,00 |
| 10.04.2026 | 40,75 | 41,19 | 40,05 | 40,81 | -0,31% | 4.971,00 |
| 09.04.2026 | 41,35 | 42,05 | 40,64 | 40,93 | -0,24% | 1.528,00 |
| 08.04.2026 | 39,31 | 41,25 | 38,57 | 41,03 | -4,37% | 5.298,00 |
| 07.04.2026 | 43,17 | 43,91 | 42,79 | 42,91 | 0,03% | 3.028,00 |
| 02.04.2026 | 43,48 | 43,98 | 42,07 | 42,90 | 2,32% | 2.933,00 |
| 01.04.2026 | 42,92 | 43,07 | 41,04 | 41,92 | -3,50% | 9.794,00 |
| 31.03.2026 | 44,91 | 45,42 | 42,39 | 43,44 | -3,38% | 10.012,00 |
| 30.03.2026 | 45,91 | 46,23 | 44,80 | 44,96 | -0,59% | 3.361,00 |
| 27.03.2026 | 44,67 | 45,49 | 44,57 | 45,23 | 1,67% | 2.881,00 |
| 26.03.2026 | 43,77 | 44,95 | 43,56 | 44,48 | 2,00% | 2.650,00 |
| 25.03.2026 | 42,85 | 43,74 | 42,25 | 43,61 | 1,24% | 2.372,00 |
| 24.03.2026 | 42,12 | 43,84 | 41,83 | 43,08 | 3,21% | 6.368,00 |
| 23.03.2026 | 42,91 | 43,09 | 40,43 | 41,74 | -0,95% | 10.320,00 |
| 20.03.2026 | 42,08 | 42,99 | 42,00 | 42,14 | -0,02% | 9.539,00 |
| 19.03.2026 | 42,39 | 43,30 | 41,64 | 42,14 | 0,22% | 9.285,00 |
| 18.03.2026 | 40,75 | 42,13 | 40,44 | 42,05 | 2,29% | 4.320,00 |
| 17.03.2026 | 41,09 | 41,28 | 40,57 | 41,11 | 1,44% | 1.957,00 |
| 16.03.2026 | 40,76 | 41,09 | 39,68 | 40,53 | 0,05% | 2.987,00 |
| 13.03.2026 | 40,09 | 40,62 | 39,58 | 40,51 | 0,71% | 5.119,00 |
| 12.03.2026 | 39,40 | 40,28 | 39,24 | 40,22 | 2,68% | 11.008,00 |
| 11.03.2026 | 37,43 | 39,23 | 37,42 | 39,18 | 4,21% | 2.287,00 |
| 10.03.2026 | 38,00 | 38,59 | 37,24 | 37,59 | -1,69% | 2.479,00 |
| 09.03.2026 | 39,18 | 39,80 | 38,06 | 38,24 | -0,49% | 7.922,00 |
| 06.03.2026 | 38,44 | 39,44 | 38,06 | 38,43 | 0,27% | 7.183,00 |
| 05.03.2026 | 37,70 | 38,68 | 37,32 | 38,32 | 2,46% | 7.541,00 |
| 04.03.2026 | 38,00 | 38,25 | 36,74 | 37,40 | -1,28% | 6.253,00 |
| 03.03.2026 | 38,97 | 40,18 | 37,53 | 37,89 | -1,44% | 11.635,00 |
| 02.03.2026 | 39,55 | 40,46 | 37,40 | 38,44 | 3,84% | 8.716,00 |
| 27.02.2026 | 36,06 | 37,04 | 36,04 | 37,02 | 2,39% | 1.735,00 |
| 26.02.2026 | 36,05 | 36,74 | 35,37 | 36,16 | 0,21% | 3.353,00 |
| 25.02.2026 | 36,81 | 37,03 | 35,81 | 36,08 | -1,82% | 5.915,00 |
| 24.02.2026 | 37,14 | 37,32 | 36,28 | 36,75 | -0,87% | 3.716,00 |
| 23.02.2026 | 37,33 | 38,10 | 36,93 | 37,07 | -1,58% | 1.147,00 |
| 20.02.2026 | 38,23 | 38,38 | 37,23 | 37,67 | -0,74% | 2.305,00 |
| 19.02.2026 | 37,88 | 39,26 | 37,64 | 37,95 | 0,64% | 7.436,00 |
| 18.02.2026 | 37,20 | 38,33 | 36,87 | 37,71 | 1,58% | 3.019,00 |
| 17.02.2026 | 37,91 | 38,29 | 36,71 | 37,12 | -2,28% | 3.099,00 |
| 16.02.2026 | 37,81 | 38,11 | 37,63 | 37,99 | 0,98% | 1.583,00 |