42,030€
0,29%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 41,77 | 42,26 | 41,77 | 42,03 | 0,29% | 301,00 |
| 08.09.2026 | 42,04 | 42,04 | 41,88 | 41,91 | -2,03% | 208,00 |
| 07.09.2026 | 41,67 | 42,78 | 41,67 | 42,78 | 3,23% | 55,00 |
| 04.09.2026 | 41,15 | 41,44 | 41,15 | 41,44 | -1,87% | 564,00 |
| 03.09.2026 | 42,19 | 42,57 | 42,19 | 42,23 | 0,21% | 1.304,00 |
| 02.09.2026 | 42,44 | 42,44 | 41,90 | 42,14 | 0,07% | 249,00 |
| 01.09.2026 | 42,47 | 42,47 | 42,11 | 42,11 | 2,38% | 161,00 |
| 31.08.2026 | 41,33 | 41,33 | 41,09 | 41,13 | 1,71% | 203,00 |
| 28.08.2026 | 40,40 | 40,44 | 40,23 | 40,44 | 1,43% | 518,00 |
| 27.08.2026 | 39,87 | 39,87 | 39,87 | 39,87 | -1,41% | 380,00 |
| 26.08.2026 | 40,43 | 40,46 | 40,43 | 40,44 | -0,47% | 1.813,00 |
| 25.08.2026 | 40,42 | 40,63 | 40,42 | 40,63 | -0,97% | 602,00 |
| 24.08.2026 | 41,90 | 42,11 | 41,03 | 41,03 | -2,61% | 1.454,00 |
| 21.08.2026 | 42,03 | 42,45 | 41,80 | 42,13 | -0,47% | 2.249,00 |
| 20.08.2026 | 41,17 | 42,48 | 41,17 | 42,33 | 1,17% | 770,00 |
| 19.08.2026 | 41,26 | 41,90 | 41,20 | 41,84 | 0,26% | 712,00 |
| 18.08.2026 | 41,14 | 41,78 | 41,14 | 41,73 | 3,99% | 603,00 |
| 17.08.2026 | 39,70 | 40,13 | 39,56 | 40,13 | 2,50% | 2.456,00 |
| 14.08.2026 | 38,73 | 39,19 | 38,45 | 39,15 | 2,06% | 917,00 |
| 13.08.2026 | 38,54 | 38,54 | 38,36 | 38,36 | -1,44% | 226,00 |
| 12.08.2026 | 39,43 | 39,43 | 38,90 | 38,92 | -1,67% | 602,00 |
| 11.08.2026 | 39,18 | 39,58 | 39,03 | 39,58 | 2,27% | 1.166,00 |
| 10.08.2026 | 37,51 | 38,70 | 37,51 | 38,70 | 3,37% | 605,00 |
| 07.08.2026 | 36,78 | 37,44 | 36,78 | 37,44 | 0,08% | 1.538,00 |
| 06.08.2026 | 36,76 | 37,41 | 36,76 | 37,41 | 1,85% | 1.889,00 |
| 05.08.2026 | 38,13 | 38,13 | 36,73 | 36,73 | -3,39% | 1.028,00 |
| 04.08.2026 | 38,81 | 38,81 | 37,84 | 38,02 | -1,68% | 901,00 |
| 03.08.2026 | 38,08 | 38,67 | 38,08 | 38,67 | 0,05% | 7,00 |
| 31.07.2026 | 38,55 | 38,65 | 38,55 | 38,65 | 1,74% | 1.334,00 |
| 30.07.2026 | 38,71 | 38,71 | 37,98 | 37,99 | -2,14% | 648,00 |
| 29.07.2026 | 37,82 | 38,82 | 37,82 | 38,82 | 3,66% | 1.763,00 |
| 28.07.2026 | 37,79 | 38,31 | 37,45 | 37,45 | -2,70% | 9.638,00 |
| 27.07.2026 | 38,91 | 38,91 | 38,49 | 38,49 | -3,15% | 200,00 |
| 24.07.2026 | 39,92 | 39,97 | 39,74 | 39,74 | -1,32% | 102,00 |
| 23.07.2026 | 39,87 | 40,59 | 39,87 | 40,27 | 2,29% | 1.846,00 |
| 22.07.2026 | 39,12 | 39,49 | 39,12 | 39,37 | 1,60% | 669,00 |
| 21.07.2026 | 38,30 | 38,75 | 38,30 | 38,75 | 0,57% | 485,00 |
| 20.07.2026 | 38,49 | 38,53 | 38,26 | 38,53 | 1,47% | 70,00 |
| 17.07.2026 | 38,14 | 38,62 | 37,97 | 37,97 | 0,42% | 1.336,00 |
| 16.07.2026 | 37,52 | 37,98 | 37,52 | 37,81 | 2,47% | 37,00 |
| 15.07.2026 | 37,22 | 37,22 | 36,90 | 36,90 | -1,60% | 160,00 |
| 14.07.2026 | 38,75 | 38,75 | 37,48 | 37,50 | -1,29% | 418,00 |
| 13.07.2026 | 37,75 | 38,09 | 37,28 | 37,99 | 3,29% | 378,00 |
| 10.07.2026 | 36,44 | 36,99 | 36,44 | 36,78 | -0,68% | 418,00 |
| 09.07.2026 | 38,20 | 38,20 | 37,03 | 37,03 | 2,60% | 1.106,00 |
| 07.07.2026 | 35,55 | 36,09 | 35,55 | 36,09 | 1,92% | 28,00 |
| 06.07.2026 | 35,41 | 35,41 | 35,41 | 35,41 | 0,88% | - |
| 02.07.2026 | 35,22 | 35,48 | 35,10 | 35,10 | -1,71% | 695,00 |
| 01.07.2026 | 36,70 | 36,70 | 35,57 | 35,71 | -2,72% | 748,00 |
| 30.06.2026 | 36,97 | 37,06 | 36,71 | 36,71 | -1,71% | 2.444,00 |
| 29.06.2026 | 37,24 | 37,35 | 37,24 | 37,35 | -0,16% | 779,00 |
| 26.06.2026 | 37,09 | 37,53 | 36,92 | 37,41 | -2,22% | 1.032,00 |
| 25.06.2026 | 36,92 | 38,26 | 36,92 | 38,26 | 2,99% | 577,00 |
| 24.06.2026 | 37,61 | 37,67 | 37,01 | 37,15 | -2,34% | 1.614,00 |
| 23.06.2026 | 37,30 | 38,21 | 37,30 | 38,04 | 2,04% | 1.143,00 |
| 22.06.2026 | 36,90 | 37,42 | 36,64 | 37,28 | 0,27% | 1.418,00 |
| 19.06.2026 | 35,99 | 37,18 | 35,99 | 37,18 | 2,31% | 804,00 |
| 18.06.2026 | 36,96 | 36,96 | 36,22 | 36,34 | -1,68% | 897,00 |
| 17.06.2026 | 36,73 | 36,97 | 36,73 | 36,96 | 0,16% | 883,00 |
| 16.06.2026 | 37,50 | 37,52 | 36,82 | 36,90 | -3,25% | 2.081,00 |
| 15.06.2026 | 37,80 | 38,49 | 37,12 | 38,14 | -2,36% | 2.800,00 |
| 12.06.2026 | 40,00 | 40,00 | 38,09 | 39,06 | -2,91% | 4.157,00 |
| 11.06.2026 | 40,33 | 41,06 | 40,23 | 40,23 | 0,52% | 2.690,00 |
| 10.06.2026 | 38,82 | 40,02 | 38,82 | 40,02 | 5,37% | 904,00 |
| 09.06.2026 | 37,85 | 38,07 | 37,85 | 37,98 | -2,84% | 59,00 |
| 08.06.2026 | 38,92 | 39,50 | 38,76 | 39,09 | 0,33% | 1.940,00 |
| 05.06.2026 | 38,72 | 39,03 | 38,72 | 38,96 | -1,52% | 215,00 |
| 04.06.2026 | 39,68 | 39,80 | 39,15 | 39,56 | -1,05% | 615,00 |
| 03.06.2026 | 40,09 | 40,32 | 39,81 | 39,98 | 0,40% | 1.514,00 |
| 02.06.2026 | 39,75 | 39,89 | 39,19 | 39,82 | -0,60% | 2.604,00 |
| 01.06.2026 | 38,54 | 40,49 | 38,54 | 40,06 | 6,63% | 1.571,00 |
| 29.05.2026 | 37,93 | 37,93 | 37,55 | 37,57 | -1,39% | 1.313,00 |
| 28.05.2026 | 38,40 | 38,63 | 37,85 | 38,10 | -0,63% | 1.008,00 |
| 27.05.2026 | 38,67 | 39,12 | 37,72 | 38,34 | -4,01% | 4.006,00 |
| 26.05.2026 | 40,08 | 40,50 | 39,87 | 39,94 | 1,71% | 2.382,00 |
| 25.05.2026 | 39,13 | 39,27 | 38,21 | 39,27 | -4,03% | 1.162,00 |
| 22.05.2026 | 40,64 | 40,92 | 40,47 | 40,92 | -0,97% | 1.045,00 |
| 21.05.2026 | 41,33 | 42,28 | 41,06 | 41,32 | -1,50% | 1.145,00 |
| 20.05.2026 | 42,60 | 43,28 | 41,95 | 41,95 | -1,13% | 5.231,00 |
| 19.05.2026 | 42,84 | 43,28 | 42,41 | 42,43 | -0,96% | 2.491,00 |
| 18.05.2026 | 42,93 | 43,00 | 41,52 | 42,84 | 2,22% | 3.706,00 |
| 15.05.2026 | 40,66 | 41,92 | 40,64 | 41,91 | 4,64% | 1.370,00 |
| 14.05.2026 | 39,71 | 40,05 | 39,71 | 40,05 | 1,83% | 714,00 |
| 13.05.2026 | 39,56 | 40,18 | 39,33 | 39,33 | -1,23% | 561,00 |
| 12.05.2026 | 40,15 | 40,43 | 39,61 | 39,82 | 1,09% | 1.380,00 |
| 11.05.2026 | 39,47 | 39,73 | 39,36 | 39,39 | 1,44% | 3.837,00 |
| 08.05.2026 | 38,79 | 39,39 | 38,60 | 38,83 | 2,16% | 3.237,00 |
| 07.05.2026 | 39,36 | 39,36 | 37,70 | 38,01 | -6,29% | 2.797,00 |
| 06.05.2026 | 42,42 | 42,47 | 39,98 | 40,56 | -7,27% | 4.075,00 |
| 05.05.2026 | 43,88 | 44,14 | 43,44 | 43,74 | -0,41% | 1.070,00 |
| 04.05.2026 | 42,89 | 43,92 | 42,85 | 43,92 | 0,46% | 2.209,00 |
| 30.04.2026 | 43,31 | 43,72 | 42,75 | 43,72 | 1,79% | 3.297,00 |
| 29.04.2026 | 42,33 | 43,23 | 42,33 | 42,95 | 1,11% | 855,00 |
| 28.04.2026 | 41,88 | 42,48 | 41,88 | 42,48 | 3,58% | 1.299,00 |
| 27.04.2026 | 41,15 | 41,37 | 41,01 | 41,01 | 0,47% | 784,00 |
| 24.04.2026 | 41,30 | 41,30 | 40,53 | 40,82 | -0,15% | 1.620,00 |
| 23.04.2026 | 40,17 | 40,88 | 40,17 | 40,88 | 2,69% | 1.099,00 |
| 22.04.2026 | 38,44 | 39,86 | 38,44 | 39,81 | 4,35% | 2.232,00 |
| 21.04.2026 | 38,18 | 38,47 | 38,11 | 38,15 | -0,26% | 960,00 |
| 20.04.2026 | 38,47 | 38,47 | 38,12 | 38,25 | 5,69% | 853,00 |