29,715€
-0,25%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 35,79 | 35,96 | 35,78 | 35,96 | 0,28% | 870,00 |
| 04.11.2024 | 35,40 | 35,94 | 35,40 | 35,86 | 0,77% | 112,00 |
| 01.11.2024 | 35,70 | 35,70 | 35,59 | 35,59 | 0,04% | 16,00 |
| 31.10.2024 | 35,57 | 35,57 | 35,57 | 35,57 | 0,42% | - |
| 30.10.2024 | 35,42 | 35,42 | 35,42 | 35,42 | -0,16% | - |
| 29.10.2024 | 35,57 | 35,57 | 35,48 | 35,48 | -0,96% | 3,00 |
| 28.10.2024 | 35,59 | 35,85 | 35,14 | 35,82 | -2,65% | 360,00 |
| 25.10.2024 | 36,66 | 36,80 | 36,66 | 36,80 | 0,57% | 3,00 |
| 24.10.2024 | 36,59 | 36,59 | 36,59 | 36,59 | -0,75% | - |
| 23.10.2024 | 37,96 | 37,96 | 36,86 | 36,86 | -1,09% | 301,00 |
| 22.10.2024 | 37,19 | 37,27 | 37,19 | 37,27 | 0,55% | 1,00 |
| 21.10.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 0,26% | - |
| 18.10.2024 | 36,97 | 36,97 | 36,97 | 36,97 | 0,50% | - |
| 17.10.2024 | 37,82 | 37,82 | 36,70 | 36,78 | -2,36% | 430,00 |
| 16.10.2024 | 37,87 | 38,00 | 37,67 | 37,67 | -1,58% | 62,00 |
| 15.10.2024 | 38,03 | 38,28 | 37,35 | 38,28 | -2,05% | 1.215,00 |
| 14.10.2024 | 39,36 | 39,36 | 39,08 | 39,08 | -0,52% | 449,00 |
| 11.10.2024 | 39,00 | 39,45 | 38,95 | 39,28 | 0,87% | 616,00 |
| 10.10.2024 | 38,55 | 38,94 | 38,55 | 38,94 | 1,95% | 1.666,00 |
| 09.10.2024 | 37,84 | 38,20 | 37,84 | 38,20 | 1,15% | 87,00 |
| 08.10.2024 | 38,24 | 38,24 | 37,63 | 37,76 | -3,35% | 566,00 |
| 07.10.2024 | 38,81 | 39,12 | 38,81 | 39,07 | 1,51% | 630,00 |
| 04.10.2024 | 38,10 | 38,63 | 38,10 | 38,49 | 3,18% | 436,00 |
| 03.10.2024 | 37,31 | 37,31 | 37,31 | 37,31 | 2,54% | 30,00 |
| 02.10.2024 | 36,38 | 36,67 | 36,20 | 36,38 | 3,97% | 1.503,00 |
| 01.10.2024 | 35,05 | 35,05 | 34,99 | 34,99 | -0,28% | 303,00 |
| 30.09.2024 | 34,95 | 35,35 | 34,95 | 35,09 | 1,30% | 218,00 |
| 27.09.2024 | 34,35 | 34,67 | 34,13 | 34,64 | 0,12% | 252,00 |
| 26.09.2024 | 35,73 | 35,77 | 34,48 | 34,60 | -4,59% | 2.456,00 |
| 25.09.2024 | 36,68 | 36,68 | 36,27 | 36,27 | -1,88% | 52,00 |
| 24.09.2024 | 37,15 | 37,15 | 36,96 | 36,96 | 0,43% | 78,00 |
| 23.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,85% | - |
| 20.09.2024 | 36,36 | 36,75 | 36,13 | 36,13 | -2,21% | 700,00 |
| 19.09.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 2,02% | - |
| 18.09.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -0,21% | - |
| 17.09.2024 | 36,29 | 36,29 | 36,29 | 36,29 | 2,20% | - |
| 16.09.2024 | 35,69 | 35,91 | 35,51 | 35,51 | -1,02% | 299,00 |
| 13.09.2024 | 35,84 | 36,10 | 35,84 | 35,88 | -0,25% | 619,00 |
| 11.09.2024 | 35,97 | 35,97 | 35,97 | 35,97 | -1,95% | 55,00 |
| 10.09.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -2,12% | - |
| 09.09.2024 | 37,44 | 37,63 | 37,44 | 37,48 | 0,08% | 983,00 |
| 06.09.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -1,41% | - |
| 05.09.2024 | 38,15 | 38,38 | 37,98 | 37,98 | -1,95% | 625,00 |
| 04.09.2024 | 38,74 | 38,74 | 38,74 | 38,74 | -0,78% | - |
| 03.09.2024 | 40,75 | 40,75 | 39,04 | 39,04 | -4,77% | 1.000,00 |
| 02.09.2024 | 40,19 | 41,00 | 40,19 | 41,00 | 1,50% | 525,00 |
| 30.08.2024 | 40,35 | 40,40 | 40,35 | 40,39 | -0,59% | 61,00 |
| 29.08.2024 | 40,38 | 40,63 | 40,20 | 40,63 | 1,13% | 128,00 |
| 28.08.2024 | 39,81 | 40,26 | 39,81 | 40,18 | -0,04% | 21,00 |
| 27.08.2024 | 40,23 | 40,23 | 40,19 | 40,19 | -0,47% | 6,00 |
| 26.08.2024 | 40,13 | 40,54 | 40,13 | 40,38 | 1,48% | 732,00 |
| 23.08.2024 | 39,48 | 39,79 | 39,48 | 39,79 | 0,49% | 10,00 |
| 22.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,36% | - |
| 21.08.2024 | 39,97 | 39,97 | 39,74 | 39,74 | 0,43% | 120,00 |
| 20.08.2024 | 39,96 | 39,96 | 39,57 | 39,57 | -3,80% | 125,00 |
| 19.08.2024 | 40,32 | 41,15 | 40,32 | 41,14 | 2,33% | 215,00 |
| 15.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | 133,00 |
| 13.08.2024 | 41,95 | 42,00 | 41,95 | 42,00 | 1,71% | 135,00 |
| 12.08.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 0,81% | - |
| 09.08.2024 | 40,69 | 40,97 | 40,69 | 40,97 | 4,70% | 62,00 |
| 07.08.2024 | 38,80 | 39,13 | 38,80 | 39,13 | 1,95% | 110,00 |
| 06.08.2024 | 38,34 | 38,43 | 38,34 | 38,38 | 1,17% | 300,00 |
| 05.08.2024 | 38,54 | 38,80 | 37,33 | 37,93 | -8,33% | 750,00 |
| 02.08.2024 | 41,72 | 41,72 | 41,38 | 41,38 | -2,52% | 259,00 |
| 01.08.2024 | 43,56 | 43,56 | 42,45 | 42,45 | 0,17% | 182,00 |
| 30.07.2024 | 41,94 | 42,38 | 41,94 | 42,38 | 1,33% | 220,00 |
| 29.07.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -1,13% | - |