27,873€
-0,79%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,60 | 28,60 | 28,10 | 28,10 | -0,53% | 361,00 |
| 14.10.2025 | 28,26 | 28,26 | 28,25 | 28,25 | -1,40% | 397,00 |
| 13.10.2025 | 28,53 | 28,65 | 28,53 | 28,65 | 0,90% | 18,00 |
| 10.10.2025 | 28,50 | 28,50 | 28,39 | 28,39 | -5,27% | 134,00 |
| 09.10.2025 | 30,21 | 30,21 | 29,87 | 29,97 | 0,69% | 157,00 |
| 08.10.2025 | 29,98 | 29,98 | 29,77 | 29,77 | 1,10% | 190,00 |
| 07.10.2025 | 29,77 | 29,77 | 29,44 | 29,44 | -2,26% | 141,00 |
| 06.10.2025 | 30,05 | 30,12 | 29,77 | 30,12 | 2,80% | 130,00 |
| 03.10.2025 | 29,56 | 29,60 | 29,30 | 29,30 | -0,86% | 340,00 |
| 02.10.2025 | 30,22 | 30,27 | 29,56 | 29,56 | -2,14% | 1.326,00 |
| 01.10.2025 | 29,90 | 30,20 | 29,89 | 30,20 | -1,69% | 60,00 |
| 29.09.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 0,33% | - |
| 26.09.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 0,02% | 20,00 |
| 25.09.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 0,86% | - |
| 24.09.2025 | 30,36 | 30,36 | 30,36 | 30,36 | 2,17% | - |
| 23.09.2025 | 28,80 | 30,05 | 28,80 | 29,71 | 3,38% | 60,00 |
| 22.09.2025 | 28,92 | 28,92 | 28,58 | 28,74 | -1,58% | 418,00 |
| 19.09.2025 | 29,23 | 29,23 | 29,20 | 29,20 | -1,90% | 53,00 |
| 18.09.2025 | 30,12 | 30,12 | 29,77 | 29,77 | 0,39% | 87,00 |
| 17.09.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 1,02% | - |
| 16.09.2025 | 28,94 | 29,35 | 28,71 | 29,35 | 1,59% | 577,00 |
| 15.09.2025 | 29,10 | 29,10 | 28,89 | 28,89 | -3,83% | 51,00 |
| 12.09.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 1,76% | - |
| 05.09.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -2,65% | - |
| 04.09.2025 | 29,94 | 30,33 | 29,73 | 30,33 | 0,73% | 600,00 |
| 03.09.2025 | 30,24 | 30,24 | 30,11 | 30,11 | -3,06% | 84,00 |
| 02.09.2025 | 30,96 | 31,06 | 30,96 | 31,06 | 3,52% | 12,00 |
| 01.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,55% | - |
| 29.08.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 0,97% | - |
| 28.08.2025 | 30,49 | 30,49 | 30,49 | 30,49 | 0,08% | - |
| 27.08.2025 | 30,47 | 30,47 | 30,47 | 30,47 | 1,52% | - |
| 26.08.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -1,22% | 3,00 |
| 25.08.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 1,69% | - |
| 22.08.2025 | 29,88 | 29,88 | 29,88 | 29,88 | 3,34% | - |
| 20.08.2025 | 29,00 | 29,00 | 28,70 | 28,91 | -0,79% | 169,00 |
| 19.08.2025 | 28,37 | 29,18 | 28,37 | 29,14 | 1,02% | 765,00 |
| 18.08.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -0,28% | - |
| 15.08.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 0,19% | - |
| 14.08.2025 | 28,57 | 28,87 | 28,48 | 28,87 | 1,74% | 83,00 |
| 13.08.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -1,54% | - |
| 12.08.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 1,12% | - |
| 11.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,33% | - |
| 08.08.2025 | 28,13 | 28,13 | 28,13 | 28,13 | -0,46% | - |
| 07.08.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -1,77% | - |
| 06.08.2025 | 28,74 | 28,77 | 28,72 | 28,77 | 3,68% | 129,00 |
| 05.08.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -0,16% | - |
| 04.08.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -4,98% | 59,00 |
| 01.08.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 0,41% | 20,00 |
| 31.07.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -0,73% | - |
| 30.07.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -0,03% | 100,00 |
| 29.07.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,19% | - |
| 28.07.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 3,68% | - |
| 25.07.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,00% | - |
| 24.07.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -0,05% | - |
| 23.07.2025 | 28,27 | 28,27 | 28,27 | 28,27 | 0,87% | - |
| 22.07.2025 | 28,03 | 28,03 | 28,03 | 28,03 | 0,32% | - |
| 21.07.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -0,85% | - |
| 18.07.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 4,41% | - |
| 16.07.2025 | 27,50 | 27,50 | 26,99 | 26,99 | -3,99% | 603,00 |
| 15.07.2025 | 28,11 | 28,11 | 28,11 | 28,11 | -1,13% | - |
| 14.07.2025 | 28,43 | 28,43 | 28,43 | 28,43 | -2,79% | - |
| 11.07.2025 | 28,90 | 29,24 | 28,90 | 29,24 | -0,44% | 17,00 |
| 10.07.2025 | 29,56 | 29,60 | 29,35 | 29,37 | 4,41% | 220,00 |
| 08.07.2025 | 28,13 | 28,13 | 28,13 | 28,13 | 0,72% | 200,00 |
| 07.07.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -0,41% | - |
| 04.07.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -0,78% | - |
| 03.07.2025 | 28,27 | 28,27 | 28,27 | 28,27 | 1,04% | - |
| 02.07.2025 | 27,74 | 27,98 | 27,74 | 27,98 | 1,95% | 5.740,00 |
| 01.07.2025 | 26,88 | 27,44 | 26,88 | 27,44 | 0,83% | 124,00 |
| 30.06.2025 | 27,60 | 27,60 | 27,22 | 27,22 | -0,86% | 150,00 |
| 27.06.2025 | 27,69 | 27,69 | 27,45 | 27,45 | -1,31% | 121,00 |
| 26.06.2025 | 27,64 | 27,82 | 27,64 | 27,82 | 0,54% | 120,00 |
| 25.06.2025 | 27,81 | 27,81 | 27,67 | 27,67 | -1,81% | 133,00 |
| 24.06.2025 | 28,11 | 28,29 | 28,07 | 28,18 | -3,53% | 182,00 |
| 23.06.2025 | 30,34 | 30,66 | 29,21 | 29,21 | -1,25% | 440,00 |
| 20.06.2025 | 29,62 | 29,73 | 29,51 | 29,58 | -2,10% | 472,00 |
| 19.06.2025 | 29,89 | 30,21 | 29,86 | 30,21 | 1,09% | 168,00 |
| 18.06.2025 | 29,89 | 29,89 | 29,89 | 29,89 | -1,08% | - |
| 17.06.2025 | 30,14 | 30,56 | 30,11 | 30,21 | 1,67% | 423,00 |
| 16.06.2025 | 30,96 | 30,96 | 29,72 | 29,72 | -2,30% | 2.098,00 |
| 13.06.2025 | 30,65 | 31,24 | 30,29 | 30,42 | 3,05% | 3.681,00 |
| 12.06.2025 | 29,24 | 29,52 | 29,24 | 29,52 | 0,75% | 15,00 |
| 11.06.2025 | 29,68 | 29,69 | 29,30 | 29,30 | -1,16% | 573,00 |
| 10.06.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 3,71% | - |
| 09.06.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 0,99% | - |
| 06.06.2025 | 27,54 | 28,32 | 27,54 | 28,30 | 2,33% | 48,00 |
| 05.06.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -0,72% | 10,00 |
| 04.06.2025 | 28,42 | 28,42 | 27,86 | 27,86 | -2,01% | 1,00 |
| 03.06.2025 | 27,57 | 28,43 | 27,31 | 28,43 | 5,24% | 521,00 |
| 02.06.2025 | 26,80 | 27,18 | 26,58 | 27,01 | 0,60% | 1.802,00 |
| 30.05.2025 | 26,94 | 26,94 | 26,85 | 26,85 | -0,74% | 11,00 |
| 29.05.2025 | 27,33 | 27,33 | 27,05 | 27,05 | -1,55% | 1,00 |
| 28.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,36% | - |
| 27.05.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 1,29% | - |
| 23.05.2025 | 27,25 | 27,25 | 27,23 | 27,23 | -0,38% | 103,00 |
| 22.05.2025 | 27,53 | 27,71 | 27,33 | 27,33 | -2,77% | 2,00 |
| 21.05.2025 | 28,60 | 28,60 | 28,11 | 28,11 | -2,38% | 399,00 |
| 20.05.2025 | 28,78 | 28,80 | 28,78 | 28,80 | -0,84% | 3,00 |
| 19.05.2025 | 29,44 | 29,44 | 28,86 | 29,04 | -1,94% | 544,00 |
| 16.05.2025 | 29,98 | 29,98 | 29,62 | 29,62 | -0,05% | 56,00 |