30,325€
-12,78%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,41% | - |
| 29.01.2025 | 33,48 | 33,74 | 33,48 | 33,74 | -1,42% | 60,00 |
| 28.01.2025 | 34,27 | 34,27 | 34,05 | 34,22 | 0,65% | 63,00 |
| 27.01.2025 | 34,17 | 34,60 | 34,00 | 34,00 | -0,61% | 602,00 |
| 24.01.2025 | 34,64 | 34,96 | 34,21 | 34,21 | -2,22% | 983,00 |
| 23.01.2025 | 35,20 | 35,74 | 34,99 | 34,99 | -1,82% | 813,00 |
| 22.01.2025 | 35,28 | 35,64 | 34,86 | 35,64 | 0,91% | 1.308,00 |
| 21.01.2025 | 37,29 | 37,45 | 35,32 | 35,32 | -6,70% | 3.879,00 |
| 20.01.2025 | 38,05 | 38,05 | 37,20 | 37,85 | 2,98% | 694,00 |
| 17.01.2025 | 37,34 | 37,55 | 36,75 | 36,76 | -1,20% | 570,00 |
| 16.01.2025 | 37,11 | 37,20 | 37,11 | 37,20 | 0,11% | 25,00 |
| 15.01.2025 | 36,27 | 37,16 | 36,27 | 37,16 | 3,37% | 580,00 |
| 14.01.2025 | 35,96 | 36,25 | 35,78 | 35,95 | -0,62% | 2.763,00 |
| 13.01.2025 | 35,46 | 36,77 | 35,46 | 36,18 | 3,06% | 1.169,00 |
| 10.01.2025 | 34,47 | 35,60 | 34,37 | 35,10 | 2,45% | 3.807,00 |
| 09.01.2025 | 34,33 | 34,33 | 34,26 | 34,26 | 0,84% | 150,00 |
| 08.01.2025 | 33,90 | 33,98 | 33,61 | 33,98 | 1,66% | 617,00 |
| 07.01.2025 | 32,74 | 33,42 | 32,57 | 33,42 | 0,36% | 1.413,00 |
| 06.01.2025 | 33,00 | 33,33 | 32,76 | 33,30 | 1,43% | 522,00 |
| 03.01.2025 | 32,82 | 32,86 | 32,44 | 32,83 | 0,09% | 2.165,00 |
| 02.01.2025 | 31,94 | 32,84 | 31,65 | 32,80 | 9,64% | 1.695,00 |
| 30.12.2024 | 30,25 | 30,25 | 29,90 | 29,92 | -0,78% | 366,00 |
| 27.12.2024 | 29,59 | 30,16 | 29,59 | 30,15 | 1,63% | 1.618,00 |
| 23.12.2024 | 29,58 | 29,99 | 29,52 | 29,67 | -0,17% | 2.515,00 |
| 20.12.2024 | 29,64 | 29,80 | 29,64 | 29,72 | -0,25% | 254,00 |
| 19.12.2024 | 30,22 | 30,38 | 29,79 | 29,79 | -3,01% | 248,00 |
| 18.12.2024 | 30,98 | 30,98 | 30,64 | 30,72 | 0,70% | 150,00 |
| 17.12.2024 | 31,21 | 31,23 | 30,32 | 30,50 | -3,40% | 6.416,00 |
| 16.12.2024 | 32,07 | 32,07 | 31,58 | 31,58 | -2,70% | 401,00 |
| 13.12.2024 | 32,44 | 32,45 | 32,44 | 32,45 | 0,42% | 150,00 |
| 12.12.2024 | 33,00 | 33,00 | 32,32 | 32,32 | -2,08% | 444,00 |
| 11.12.2024 | 33,06 | 33,06 | 33,00 | 33,00 | -2,21% | 150,00 |
| 10.12.2024 | 33,51 | 33,75 | 33,51 | 33,75 | 0,70% | 8,00 |
| 09.12.2024 | 33,51 | 33,51 | 33,51 | 33,51 | 0,72% | - |
| 06.12.2024 | 33,80 | 33,80 | 33,27 | 33,27 | -2,53% | 480,00 |
| 05.12.2024 | 34,30 | 34,30 | 34,14 | 34,14 | -4,33% | 154,00 |
| 04.12.2024 | 35,68 | 35,68 | 35,68 | 35,68 | -0,17% | 400,00 |
| 03.12.2024 | 36,07 | 36,07 | 35,74 | 35,74 | 0,58% | 20,00 |
| 02.12.2024 | 36,07 | 36,07 | 35,54 | 35,54 | -1,69% | 100,00 |
| 29.11.2024 | 35,89 | 36,15 | 35,80 | 36,15 | 1,49% | 17,00 |
| 28.11.2024 | 36,38 | 36,38 | 35,62 | 35,62 | -0,90% | 5,00 |
| 27.11.2024 | 35,94 | 35,94 | 35,94 | 35,94 | -0,15% | - |
| 26.11.2024 | 36,08 | 36,08 | 36,00 | 36,00 | -2,65% | 1,00 |
| 25.11.2024 | 37,47 | 37,48 | 36,98 | 36,98 | 0,09% | 1.978,00 |
| 22.11.2024 | 37,08 | 37,08 | 36,82 | 36,94 | -0,35% | 732,00 |
| 21.11.2024 | 37,07 | 37,07 | 37,07 | 37,07 | 2,09% | - |
| 20.11.2024 | 35,95 | 36,58 | 35,95 | 36,31 | 0,61% | 21,00 |
| 19.11.2024 | 37,02 | 37,03 | 36,09 | 36,09 | -1,61% | 304,00 |
| 18.11.2024 | 36,60 | 36,71 | 36,44 | 36,68 | -0,30% | 824,00 |
| 15.11.2024 | 37,01 | 37,01 | 36,79 | 36,79 | -0,43% | 39,00 |
| 14.11.2024 | 37,15 | 37,15 | 36,95 | 36,95 | 1,37% | 85,00 |
| 13.11.2024 | 36,00 | 36,45 | 36,00 | 36,45 | -0,59% | 250,00 |
| 12.11.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 0,66% | - |
| 11.11.2024 | 36,54 | 36,57 | 36,40 | 36,43 | 0,10% | 649,00 |
| 08.11.2024 | 36,00 | 36,39 | 36,00 | 36,39 | 0,87% | 700,00 |
| 07.11.2024 | 36,80 | 36,80 | 36,08 | 36,08 | -1,90% | 3,00 |
| 06.11.2024 | 38,59 | 38,59 | 36,00 | 36,78 | 2,27% | 2.213,00 |