27,440€
0,83%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 26,88 | 26,95 | 26,88 | 26,95 | -0,99% | 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 |
| 15.05.2025 | 29,81 | 29,82 | 29,52 | 29,63 | -2,90% | 612,00 |
| 14.05.2025 | 30,32 | 30,52 | 30,32 | 30,52 | 0,11% | 15,00 |
| 13.05.2025 | 30,42 | 30,49 | 30,42 | 30,48 | 6,24% | 46,00 |
| 09.05.2025 | 28,69 | 28,69 | 28,69 | 28,69 | 0,76% | - |
| 08.05.2025 | 27,07 | 28,48 | 27,07 | 28,48 | 6,25% | 166,00 |
| 07.05.2025 | 27,04 | 27,15 | 26,23 | 26,80 | -2,21% | 272,00 |
| 06.05.2025 | 27,40 | 27,41 | 27,40 | 27,41 | 0,11% | 1.000,00 |
| 05.05.2025 | 26,97 | 27,38 | 26,97 | 27,38 | -0,74% | 41,00 |
| 02.05.2025 | 27,90 | 27,95 | 27,58 | 27,58 | 1,55% | 129,00 |
| 30.04.2025 | 26,64 | 27,16 | 26,64 | 27,16 | -0,84% | 9,00 |
| 29.04.2025 | 27,39 | 27,39 | 27,39 | 27,39 | -0,67% | - |
| 28.04.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -0,02% | - |
| 25.04.2025 | 27,68 | 27,74 | 27,55 | 27,58 | -0,04% | 411,00 |
| 24.04.2025 | 27,45 | 27,62 | 27,44 | 27,59 | 2,20% | 27,00 |
| 23.04.2025 | 27,81 | 28,02 | 27,00 | 27,00 | -0,55% | 1.140,00 |
| 22.04.2025 | 26,46 | 27,15 | 26,46 | 27,15 | 1,38% | 475,00 |
| 17.04.2025 | 25,91 | 26,78 | 25,91 | 26,78 | 2,23% | 233,00 |
| 16.04.2025 | 25,23 | 26,19 | 25,23 | 26,19 | 2,50% | 202,00 |
| 15.04.2025 | 25,53 | 25,55 | 25,53 | 25,55 | 7,53% | 120,00 |
| 11.04.2025 | 25,14 | 25,14 | 23,74 | 23,76 | -12,36% | 1.055,00 |
| 10.04.2025 | 27,46 | 27,70 | 27,11 | 27,11 | 11,98% | 284,00 |
| 09.04.2025 | 24,29 | 24,57 | 23,15 | 24,21 | -6,27% | 2.192,00 |
| 08.04.2025 | 26,62 | 27,04 | 25,83 | 25,83 | -1,11% | 312,00 |
| 07.04.2025 | 25,61 | 26,12 | 25,61 | 26,12 | -3,19% | 100,00 |
| 04.04.2025 | 27,34 | 27,50 | 26,98 | 26,98 | -18,72% | 2.400,00 |
| 03.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,53% | 30,00 |
| 02.04.2025 | 34,77 | 34,77 | 34,77 | 34,77 | 0,75% | - |
| 01.04.2025 | 34,54 | 34,54 | 34,25 | 34,51 | -0,63% | 19,00 |
| 31.03.2025 | 33,69 | 34,73 | 33,63 | 34,73 | 2,81% | 355,00 |
| 28.03.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -1,97% | - |
| 27.03.2025 | 34,58 | 34,58 | 34,35 | 34,46 | -1,27% | 208,00 |
| 26.03.2025 | 34,91 | 34,91 | 34,91 | 34,91 | 1,88% | - |
| 25.03.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 0,18% | - |
| 24.03.2025 | 33,15 | 34,43 | 33,15 | 34,20 | 2,21% | 2.939,00 |
| 21.03.2025 | 33,05 | 33,46 | 33,03 | 33,46 | 0,92% | 283,00 |
| 20.03.2025 | 33,16 | 33,16 | 33,16 | 33,16 | -0,36% | - |
| 19.03.2025 | 32,43 | 33,28 | 32,27 | 33,28 | 3,61% | 186,00 |
| 18.03.2025 | 32,50 | 32,50 | 32,12 | 32,12 | -0,20% | 85,00 |
| 17.03.2025 | 31,92 | 32,18 | 31,92 | 32,18 | 2,68% | 101,00 |
| 14.03.2025 | 30,93 | 31,34 | 30,93 | 31,34 | 0,46% | 160,00 |
| 13.03.2025 | 32,00 | 32,00 | 31,18 | 31,20 | -1,92% | 110,00 |
| 12.03.2025 | 31,81 | 31,81 | 31,81 | 31,81 | 0,78% | - |
| 11.03.2025 | 31,36 | 31,56 | 31,36 | 31,56 | -0,28% | 200,00 |
| 10.03.2025 | 32,18 | 32,18 | 31,61 | 31,65 | -0,63% | 99,00 |
| 07.03.2025 | 31,58 | 32,21 | 31,58 | 31,85 | 2,21% | 160,00 |
| 06.03.2025 | 31,09 | 31,16 | 30,88 | 31,16 | -2,56% | 801,00 |
| 05.03.2025 | 31,99 | 31,99 | 31,98 | 31,98 | 0,02% | 1.085,00 |
| 04.03.2025 | 31,69 | 31,98 | 31,69 | 31,98 | -6,74% | 1,00 |
| 03.03.2025 | 34,83 | 34,83 | 34,09 | 34,29 | 0,01% | 4.292,00 |
| 28.02.2025 | 34,26 | 34,47 | 34,26 | 34,28 | 0,81% | 405,00 |
| 27.02.2025 | 34,08 | 34,08 | 34,01 | 34,01 | -1,05% | 48,00 |
| 26.02.2025 | 34,29 | 34,37 | 34,08 | 34,37 | -0,28% | 1.050,00 |
| 25.02.2025 | 35,04 | 35,04 | 34,46 | 34,46 | -3,47% | 20,00 |
| 24.02.2025 | 36,05 | 36,05 | 35,38 | 35,70 | -2,92% | 889,00 |
| 21.02.2025 | 36,74 | 36,78 | 36,74 | 36,78 | 0,68% | 70,00 |
| 20.02.2025 | 36,21 | 36,77 | 36,21 | 36,53 | -1,00% | 55,00 |
| 19.02.2025 | 34,30 | 36,93 | 34,30 | 36,90 | 10,13% | 606,00 |
| 18.02.2025 | 33,65 | 33,70 | 33,50 | 33,50 | 1,25% | 493,00 |
| 14.02.2025 | 33,09 | 33,09 | 33,09 | 33,09 | -1,68% | - |
| 12.02.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -0,75% | - |
| 11.02.2025 | 33,30 | 33,91 | 33,30 | 33,91 | 4,61% | 230,00 |
| 10.02.2025 | 32,41 | 32,41 | 32,41 | 32,41 | 0,25% | 85,00 |
| 07.02.2025 | 32,35 | 32,35 | 32,29 | 32,33 | 0,03% | 351,00 |
| 06.02.2025 | 33,06 | 33,06 | 32,27 | 32,32 | -1,36% | 506,00 |
| 05.02.2025 | 32,83 | 33,00 | 32,73 | 32,77 | 1,60% | 1.017,00 |
| 04.02.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -1,74% | 661,00 |
| 03.02.2025 | 33,76 | 33,79 | 32,81 | 32,82 | -0,74% | 682,00 |
| 31.01.2025 | 33,57 | 33,66 | 32,74 | 33,07 | -1,58% | 1.748,00 |