32,378€
-1,48%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 32,64 | 32,64 | 31,77 | 32,38 | -1,48% | 400,00 |
| 14.01.2026 | 31,67 | 32,87 | 31,63 | 32,87 | 4,35% | 898,00 |
| 13.01.2026 | 30,81 | 31,91 | 30,81 | 31,50 | 2,47% | 456,00 |
| 12.01.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -1,01% | 41,00 |
| 09.01.2026 | 31,10 | 31,10 | 30,90 | 31,05 | 2,14% | 952,00 |
| 08.01.2026 | 30,02 | 30,40 | 30,01 | 30,40 | 1,42% | 2.520,00 |
| 07.01.2026 | 30,96 | 31,13 | 29,98 | 29,98 | -4,32% | 1.358,00 |
| 06.01.2026 | 31,50 | 31,50 | 31,12 | 31,33 | 1,87% | 1.205,00 |
| 05.01.2026 | 33,08 | 33,17 | 30,41 | 30,76 | -3,42% | 6.933,00 |
| 02.01.2026 | 31,75 | 31,85 | 31,75 | 31,85 | 3,06% | 179,00 |
| 30.12.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,06% | - |
| 29.12.2025 | 30,15 | 30,88 | 30,15 | 30,88 | 0,41% | 261,00 |
| 23.12.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -1,00% | - |
| 22.12.2025 | 31,14 | 31,14 | 30,97 | 31,07 | 0,39% | 245,00 |
| 19.12.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -0,08% | - |
| 18.12.2025 | 31,72 | 31,72 | 30,78 | 30,97 | 4,19% | 4.194,00 |
| 16.12.2025 | 29,73 | 29,73 | 29,73 | 29,73 | -4,10% | 500,00 |
| 15.12.2025 | 31,86 | 31,87 | 31,00 | 31,00 | -3,92% | 406,00 |
| 12.12.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 0,66% | - |
| 11.12.2025 | 32,18 | 32,65 | 32,05 | 32,05 | -0,73% | 1.440,00 |
| 10.12.2025 | 32,29 | 32,29 | 32,29 | 32,29 | -0,28% | - |
| 09.12.2025 | 32,30 | 32,42 | 32,22 | 32,38 | -0,38% | 486,00 |
| 08.12.2025 | 32,31 | 32,50 | 32,12 | 32,50 | -0,79% | 1.210,00 |
| 05.12.2025 | 32,84 | 32,84 | 32,76 | 32,76 | 0,77% | 345,00 |
| 04.12.2025 | 32,38 | 32,51 | 32,38 | 32,51 | 0,15% | 200,00 |
| 03.12.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 0,46% | - |
| 02.12.2025 | 32,31 | 32,31 | 32,31 | 32,31 | -0,60% | - |
| 01.12.2025 | 32,28 | 32,51 | 31,75 | 32,51 | 1,07% | 517,00 |
| 28.11.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 2,71% | - |
| 27.11.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -0,54% | - |
| 26.11.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 1,98% | - |
| 25.11.2025 | 30,87 | 30,87 | 30,87 | 30,87 | -0,56% | - |
| 24.11.2025 | 30,31 | 31,05 | 30,30 | 31,05 | 0,24% | 78,00 |
| 21.11.2025 | 30,57 | 30,97 | 30,51 | 30,97 | -1,71% | 200,00 |
| 20.11.2025 | 31,86 | 31,86 | 31,51 | 31,51 | 3,75% | 60,00 |
| 19.11.2025 | 30,46 | 30,46 | 30,14 | 30,37 | 0,41% | 999,00 |
| 18.11.2025 | 30,02 | 30,25 | 30,02 | 30,25 | -1,48% | 750,00 |
| 17.11.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,07% | - |
| 14.11.2025 | 30,66 | 30,72 | 30,66 | 30,72 | 0,56% | 3,00 |
| 13.11.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 1,09% | - |
| 12.11.2025 | 30,42 | 30,42 | 30,22 | 30,22 | 2,60% | 772,00 |
| 11.11.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 0,99% | 187,00 |
| 10.11.2025 | 29,55 | 29,55 | 28,89 | 29,17 | 1,62% | 1.249,00 |
| 07.11.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,27% | 50,00 |
| 06.11.2025 | 28,60 | 28,78 | 28,34 | 28,34 | -1,32% | 1.377,00 |
| 05.11.2025 | 28,34 | 28,72 | 28,34 | 28,72 | 2,26% | 890,00 |
| 04.11.2025 | 28,16 | 28,17 | 28,09 | 28,09 | -0,25% | 46,00 |
| 03.11.2025 | 28,11 | 28,16 | 28,11 | 28,16 | 0,59% | 44,00 |
| 31.10.2025 | 27,66 | 27,99 | 27,66 | 27,99 | 0,13% | 18,00 |
| 30.10.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,45% | 91,00 |
| 29.10.2025 | 27,67 | 27,83 | 27,67 | 27,83 | 0,16% | 100,00 |
| 28.10.2025 | 27,78 | 27,79 | 27,78 | 27,79 | -2,20% | 21,00 |
| 27.10.2025 | 28,41 | 28,41 | 28,41 | 28,41 | -0,65% | 10,00 |
| 24.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,66% | - |
| 23.10.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 2,38% | 192,00 |
| 22.10.2025 | 27,98 | 28,12 | 27,98 | 28,12 | 2,55% | 509,00 |
| 21.10.2025 | 27,28 | 27,42 | 27,22 | 27,42 | 0,72% | 28,00 |
| 20.10.2025 | 27,33 | 27,59 | 27,15 | 27,22 | 0,11% | 826,00 |
| 17.10.2025 | 27,19 | 27,41 | 26,90 | 27,19 | -2,46% | 4.163,00 |
| 16.10.2025 | 28,34 | 28,34 | 27,86 | 27,88 | -0,78% | 200,00 |
| 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% | - |