40,585€
-2,04%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 40,93 | 41,18 | 40,20 | 40,59 | -2,03% | 2.156,00 |
| 09.04.2026 | 41,59 | 41,59 | 41,10 | 41,43 | 2,65% | 712,00 |
| 08.04.2026 | 39,32 | 40,57 | 38,86 | 40,36 | -7,24% | 3.394,00 |
| 07.04.2026 | 43,35 | 43,76 | 42,95 | 43,51 | 2,29% | 995,00 |
| 02.04.2026 | 43,60 | 43,72 | 42,51 | 42,54 | 1,97% | 1.357,00 |
| 01.04.2026 | 41,67 | 42,64 | 41,52 | 41,72 | -7,17% | 7.331,00 |
| 31.03.2026 | 44,63 | 44,94 | 44,29 | 44,94 | -1,84% | 2.274,00 |
| 30.03.2026 | 46,61 | 46,61 | 45,48 | 45,78 | 1,08% | 2.789,00 |
| 27.03.2026 | 45,00 | 45,46 | 44,85 | 45,29 | 0,84% | 761,00 |
| 26.03.2026 | 44,25 | 44,91 | 44,25 | 44,91 | 3,60% | 621,00 |
| 25.03.2026 | 42,23 | 43,55 | 42,23 | 43,35 | -0,07% | 797,00 |
| 24.03.2026 | 42,18 | 43,43 | 42,18 | 43,38 | 3,95% | 588,00 |
| 23.03.2026 | 42,79 | 42,79 | 40,48 | 41,73 | -2,44% | 2.034,00 |
| 20.03.2026 | 42,18 | 42,87 | 42,18 | 42,78 | -0,16% | 2.878,00 |
| 19.03.2026 | 42,50 | 43,11 | 42,14 | 42,85 | 3,47% | 1.058,00 |
| 18.03.2026 | 41,14 | 41,56 | 40,94 | 41,41 | 1,20% | 1.627,00 |
| 17.03.2026 | 40,99 | 41,19 | 40,71 | 40,92 | 0,83% | 2.110,00 |
| 16.03.2026 | 41,35 | 41,35 | 40,28 | 40,59 | 0,95% | 2.161,00 |
| 13.03.2026 | 40,82 | 40,84 | 39,35 | 40,21 | 0,66% | 3.404,00 |
| 12.03.2026 | 39,27 | 40,10 | 39,27 | 39,94 | 2,99% | 3.422,00 |
| 11.03.2026 | 37,57 | 38,91 | 37,57 | 38,78 | 1,65% | 2.672,00 |
| 10.03.2026 | 37,79 | 38,24 | 37,79 | 38,15 | -2,18% | 395,00 |
| 09.03.2026 | 39,76 | 39,76 | 38,80 | 39,00 | 0,89% | 3.414,00 |
| 06.03.2026 | 39,08 | 39,25 | 38,58 | 38,66 | 0,23% | 665,00 |
| 05.03.2026 | 38,35 | 38,57 | 37,56 | 38,57 | 4,05% | 1.489,00 |
| 04.03.2026 | 38,44 | 38,44 | 37,07 | 37,07 | -4,67% | 14.044,00 |
| 03.03.2026 | 40,05 | 40,07 | 38,29 | 38,88 | 1,32% | 8.064,00 |
| 02.03.2026 | 40,36 | 40,41 | 37,50 | 38,38 | 5,56% | 6.254,00 |
| 27.02.2026 | 36,36 | 36,36 | 36,36 | 36,36 | -0,68% | - |
| 26.02.2026 | 35,66 | 36,61 | 35,66 | 36,61 | 1,57% | 26,00 |
| 25.02.2026 | 36,85 | 36,85 | 36,00 | 36,04 | -1,25% | 210,00 |
| 24.02.2026 | 37,26 | 37,26 | 36,50 | 36,50 | -1,86% | 9,00 |
| 23.02.2026 | 37,47 | 37,59 | 37,19 | 37,19 | -0,42% | 509,00 |
| 20.02.2026 | 38,21 | 38,21 | 37,34 | 37,34 | -2,15% | 2.136,00 |
| 19.02.2026 | 38,40 | 38,40 | 38,16 | 38,16 | 2,17% | 716,00 |
| 18.02.2026 | 37,88 | 37,88 | 37,35 | 37,35 | 0,69% | 60,00 |
| 17.02.2026 | 37,70 | 38,39 | 37,10 | 37,10 | 0,26% | 491,00 |
| 16.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,88% | 130,00 |
| 13.02.2026 | 37,20 | 37,71 | 37,15 | 37,71 | 1,63% | 2.128,00 |
| 12.02.2026 | 37,94 | 37,94 | 37,11 | 37,11 | -1,92% | 392,00 |
| 11.02.2026 | 36,50 | 37,83 | 36,50 | 37,83 | 4,09% | 200,00 |
| 10.02.2026 | 36,35 | 36,35 | 36,35 | 36,35 | -1,42% | - |
| 09.02.2026 | 36,78 | 36,87 | 36,71 | 36,87 | 0,03% | 839,00 |
| 06.02.2026 | 36,71 | 36,94 | 36,60 | 36,86 | 2,83% | 1.114,00 |
| 05.02.2026 | 36,52 | 36,76 | 35,85 | 35,85 | -1,42% | 1.567,00 |
| 04.02.2026 | 35,03 | 36,36 | 34,91 | 36,36 | 5,96% | 1.234,00 |
| 03.02.2026 | 33,97 | 34,32 | 33,97 | 34,32 | 0,73% | 130,00 |
| 02.02.2026 | 32,26 | 34,23 | 32,00 | 34,07 | 0,72% | 3.684,00 |
| 30.01.2026 | 33,33 | 33,82 | 33,33 | 33,82 | -0,62% | 350,00 |
| 29.01.2026 | 34,09 | 34,40 | 33,85 | 34,03 | 2,81% | 1.223,00 |
| 28.01.2026 | 33,07 | 33,10 | 33,04 | 33,10 | 1,27% | 18,00 |
| 27.01.2026 | 32,83 | 32,83 | 32,59 | 32,69 | 1,62% | 345,00 |
| 26.01.2026 | 33,03 | 33,25 | 32,11 | 32,17 | -2,57% | 2.153,00 |
| 23.01.2026 | 32,72 | 33,03 | 32,72 | 33,02 | 4,31% | 369,00 |
| 22.01.2026 | 32,24 | 32,34 | 31,65 | 31,65 | 0,59% | 1.502,00 |
| 20.01.2026 | 31,19 | 31,47 | 31,19 | 31,47 | 0,03% | 200,00 |
| 16.01.2026 | 31,72 | 31,72 | 31,28 | 31,46 | -2,86% | 3.432,00 |
| 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 |