42,533€
5,05%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 37,08 | 37,80 | 36,76 | 37,62 | 1,57% | 4.256,00 |
| 12.02.2026 | 37,89 | 38,10 | 36,25 | 37,04 | -2,22% | 10.736,00 |
| 11.02.2026 | 36,55 | 37,91 | 36,45 | 37,88 | 3,67% | 2.644,00 |
| 10.02.2026 | 36,64 | 36,78 | 36,03 | 36,54 | 0,12% | 1.028,00 |
| 09.02.2026 | 36,93 | 36,99 | 36,41 | 36,50 | -1,53% | 954,00 |
| 06.02.2026 | 36,62 | 37,24 | 36,46 | 37,06 | 1,09% | 2.867,00 |
| 05.02.2026 | 36,67 | 36,94 | 35,59 | 36,66 | -0,05% | 3.035,00 |
| 04.02.2026 | 35,17 | 37,03 | 34,74 | 36,68 | 5,50% | 10.644,00 |
| 03.02.2026 | 33,82 | 35,15 | 33,50 | 34,77 | 2,12% | 2.249,00 |
| 02.02.2026 | 32,37 | 34,50 | 32,21 | 34,05 | 0,40% | 12.684,00 |
| 30.01.2026 | 33,30 | 33,98 | 32,89 | 33,91 | 1,61% | 3.542,00 |
| 29.01.2026 | 33,57 | 34,51 | 33,32 | 33,37 | 0,17% | 10.536,00 |
| 28.01.2026 | 32,96 | 33,58 | 32,66 | 33,32 | 1,68% | 3.527,00 |
| 27.01.2026 | 32,52 | 33,13 | 32,25 | 32,77 | 0,77% | 3.704,00 |
| 26.01.2026 | 33,15 | 33,34 | 32,05 | 32,52 | -0,75% | 1.780,00 |
| 23.01.2026 | 32,52 | 33,37 | 32,36 | 32,76 | 1,41% | 2.633,00 |
| 22.01.2026 | 32,29 | 32,54 | 31,47 | 32,31 | 0,00% | 3.721,00 |
| 21.01.2026 | 31,02 | 32,75 | 31,00 | 32,31 | 4,17% | 3.281,00 |
| 20.01.2026 | 31,02 | 31,59 | 30,78 | 31,01 | -0,24% | 1.244,00 |
| 19.01.2026 | 31,13 | 31,21 | 31,00 | 31,09 | -0,50% | 1.802,00 |
| 16.01.2026 | 31,37 | 31,79 | 31,03 | 31,24 | -0,20% | 2.210,00 |
| 15.01.2026 | 32,60 | 32,94 | 30,97 | 31,31 | -4,05% | 1.939,00 |
| 14.01.2026 | 31,62 | 33,27 | 31,61 | 32,63 | 3,10% | 3.754,00 |
| 13.01.2026 | 30,72 | 31,99 | 30,68 | 31,64 | 3,24% | 2.456,00 |
| 12.01.2026 | 30,71 | 30,90 | 30,35 | 30,65 | -0,24% | 329,00 |
| 09.01.2026 | 31,02 | 31,26 | 30,65 | 30,73 | -0,79% | 1.343,00 |
| 08.01.2026 | 29,52 | 31,37 | 29,48 | 30,97 | 4,65% | 2.424,00 |
| 07.01.2026 | 30,60 | 31,09 | 29,29 | 29,59 | -3,71% | 6.067,00 |
| 06.01.2026 | 31,17 | 31,52 | 30,61 | 30,73 | -1,67% | 4.333,00 |
| 05.01.2026 | 33,01 | 33,05 | 30,31 | 31,26 | -3,28% | 4.252,00 |
| 02.01.2026 | 31,31 | 32,59 | 31,11 | 32,32 | 4,99% | 600,00 |
| 30.12.2025 | 30,75 | 30,86 | 30,73 | 30,78 | 0,11% | 420,00 |
| 29.12.2025 | 30,50 | 30,98 | 30,23 | 30,75 | -0,20% | 2.019,00 |
| 23.12.2025 | 30,96 | 31,12 | 30,68 | 30,81 | -0,53% | 741,00 |
| 22.12.2025 | 30,66 | 31,34 | 30,60 | 30,97 | 1,18% | 4.093,00 |
| 19.12.2025 | 30,49 | 31,04 | 30,49 | 30,61 | 0,41% | 406,00 |
| 18.12.2025 | 31,51 | 31,63 | 30,46 | 30,49 | -3,26% | 272,00 |
| 17.12.2025 | 30,28 | 31,56 | 29,97 | 31,51 | 5,49% | 7.532,00 |
| 16.12.2025 | 30,69 | 30,71 | 29,68 | 29,87 | -2,96% | 855,00 |
| 15.12.2025 | 31,89 | 32,00 | 30,68 | 30,79 | -3,67% | 3.179,00 |
| 12.12.2025 | 32,33 | 32,63 | 31,90 | 31,96 | -0,22% | 3.434,00 |
| 11.12.2025 | 32,73 | 32,73 | 31,78 | 32,03 | -2,49% | 1.115,00 |
| 10.12.2025 | 32,14 | 32,93 | 31,85 | 32,85 | 2,11% | 1.856,00 |
| 09.12.2025 | 32,28 | 32,52 | 31,95 | 32,17 | -0,42% | 3.104,00 |
| 08.12.2025 | 32,36 | 32,79 | 31,87 | 32,30 | 0,34% | 2.964,00 |
| 05.12.2025 | 32,36 | 32,88 | 32,15 | 32,19 | -0,64% | 9.320,00 |