32,130€
0,77%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,29 | 32,62 | 31,90 | 31,99 | 0,33% | - |
| 11.12.2025 | 32,62 | 33,20 | 31,85 | 31,89 | -3,01% | 1.000,00 |
| 10.12.2025 | 32,28 | 32,93 | 31,84 | 32,88 | 2,34% | 550,00 |
| 09.12.2025 | 32,36 | 32,52 | 31,94 | 32,12 | -0,78% | 18,00 |
| 08.12.2025 | 32,24 | 32,80 | 31,88 | 32,38 | -0,74% | 1.336,00 |
| 05.12.2025 | 32,36 | 32,88 | 32,25 | 32,62 | 0,83% | 162,00 |
| 04.12.2025 | 32,30 | 32,60 | 32,15 | 32,35 | -0,29% | - |
| 03.12.2025 | 32,05 | 32,58 | 31,99 | 32,45 | 0,70% | - |
| 02.12.2025 | 32,65 | 32,83 | 31,87 | 32,22 | -1,32% | - |
| 01.12.2025 | 31,86 | 32,80 | 31,67 | 32,65 | 2,22% | 113,00 |
| 28.11.2025 | 31,41 | 32,22 | 31,39 | 31,94 | 1,71% | 235,00 |
| 27.11.2025 | 31,36 | 31,91 | 31,29 | 31,41 | -0,76% | 214,00 |
| 26.11.2025 | 30,94 | 31,67 | 30,90 | 31,65 | 2,01% | 2,00 |
| 25.11.2025 | 31,06 | 31,31 | 30,58 | 31,02 | -0,59% | - |
| 24.11.2025 | 30,95 | 31,27 | 30,50 | 31,21 | 1,01% | 50,00 |
| 21.11.2025 | 30,46 | 31,27 | 29,95 | 30,89 | 1,19% | - |
| 20.11.2025 | 30,58 | 31,97 | 30,46 | 30,53 | -0,40% | - |
| 19.11.2025 | 30,91 | 31,01 | 30,04 | 30,65 | -1,36% | 50,00 |
| 18.11.2025 | 30,03 | 31,23 | 29,84 | 31,08 | 2,79% | - |
| 17.11.2025 | 30,80 | 30,99 | 30,09 | 30,23 | -1,83% | 1.372,00 |
| 14.11.2025 | 30,47 | 30,88 | 29,66 | 30,80 | 3,07% | 201,00 |
| 13.11.2025 | 30,15 | 30,69 | 29,87 | 29,88 | -1,61% | 1.140,00 |
| 12.11.2025 | 30,28 | 30,72 | 30,07 | 30,37 | -0,07% | - |
| 11.11.2025 | 29,16 | 30,69 | 29,08 | 30,39 | 3,88% | 194,00 |
| 10.11.2025 | 29,32 | 29,74 | 28,87 | 29,26 | 0,89% | 2.380,00 |
| 07.11.2025 | 28,10 | 29,21 | 28,08 | 29,00 | 3,26% | - |
| 06.11.2025 | 28,41 | 29,04 | 27,81 | 28,09 | -1,16% | 415,00 |
| 05.11.2025 | 28,32 | 28,83 | 28,20 | 28,42 | 0,15% | 210,00 |
| 04.11.2025 | 28,42 | 28,49 | 27,81 | 28,37 | -0,07% | 250,00 |
| 03.11.2025 | 28,36 | 28,43 | 27,75 | 28,39 | 1,37% | 70,00 |
| 31.10.2025 | 27,62 | 28,26 | 27,44 | 28,01 | 1,02% | - |
| 30.10.2025 | 27,40 | 28,09 | 27,37 | 27,73 | 0,69% | 47,00 |
| 29.10.2025 | 27,64 | 27,92 | 27,51 | 27,54 | -0,32% | 42,00 |
| 28.10.2025 | 28,36 | 28,36 | 27,47 | 27,63 | -2,53% | 320,00 |
| 27.10.2025 | 28,37 | 28,72 | 28,14 | 28,34 | 0,03% | 33,00 |
| 24.10.2025 | 28,74 | 28,97 | 28,29 | 28,34 | -1,61% | - |
| 23.10.2025 | 28,50 | 29,14 | 27,92 | 28,80 | 2,80% | 300,00 |
| 22.10.2025 | 27,73 | 28,26 | 27,56 | 28,02 | 1,63% | 722,00 |
| 21.10.2025 | 27,47 | 27,79 | 27,11 | 27,57 | 0,51% | 70,00 |
| 20.10.2025 | 27,30 | 27,69 | 27,12 | 27,43 | 0,27% | 60,00 |
| 17.10.2025 | 27,27 | 27,65 | 26,79 | 27,35 | 0,69% | 202,00 |
| 16.10.2025 | 28,01 | 28,25 | 27,12 | 27,17 | -2,28% | 1.082,00 |
| 15.10.2025 | 28,26 | 28,62 | 27,74 | 27,80 | -2,44% | - |
| 14.10.2025 | 28,78 | 28,78 | 27,91 | 28,50 | -0,57% | 180,00 |
| 13.10.2025 | 27,97 | 28,71 | 27,97 | 28,66 | 1,26% | 306,00 |
| 10.10.2025 | 29,71 | 29,80 | 28,28 | 28,30 | -5,26% | 246,00 |
| 09.10.2025 | 29,99 | 30,85 | 29,75 | 29,87 | -0,67% | - |
| 08.10.2025 | 30,21 | 30,29 | 29,45 | 30,07 | 1,18% | 200,00 |
| 07.10.2025 | 29,86 | 30,11 | 29,17 | 29,72 | -0,64% | 150,00 |
| 06.10.2025 | 29,47 | 30,20 | 29,47 | 29,91 | 1,61% | 189,00 |
| 03.10.2025 | 29,29 | 29,74 | 29,26 | 29,44 | 0,07% | - |
| 02.10.2025 | 30,16 | 30,30 | 29,28 | 29,42 | -2,36% | 163,00 |
| 01.10.2025 | 29,80 | 30,31 | 29,56 | 30,13 | 1,72% | - |
| 30.09.2025 | 30,29 | 30,34 | 29,40 | 29,62 | -2,03% | 157,00 |
| 29.09.2025 | 31,71 | 32,04 | 30,20 | 30,23 | -3,96% | 234,00 |
| 26.09.2025 | 30,62 | 31,87 | 30,42 | 31,48 | 3,08% | 20,00 |
| 25.09.2025 | 30,01 | 30,70 | 29,84 | 30,54 | 1,53% | 301,00 |
| 24.09.2025 | 29,21 | 30,40 | 29,21 | 30,08 | 2,93% | 100,00 |
| 23.09.2025 | 28,66 | 30,08 | 28,50 | 29,22 | 1,71% | 173,00 |
| 22.09.2025 | 29,17 | 29,19 | 28,51 | 28,73 | -1,16% | - |
| 19.09.2025 | 29,73 | 29,86 | 28,87 | 29,07 | -2,28% | - |
| 18.09.2025 | 30,03 | 30,24 | 29,51 | 29,75 | -0,78% | 12,00 |
| 17.09.2025 | 29,45 | 30,17 | 29,00 | 29,98 | 1,62% | 75,00 |
| 16.09.2025 | 28,79 | 29,61 | 28,50 | 29,50 | 2,79% | - |
| 15.09.2025 | 29,67 | 29,74 | 28,67 | 28,70 | -3,24% | - |
| 12.09.2025 | 30,09 | 30,53 | 29,64 | 29,66 | -1,07% | - |
| 11.09.2025 | 30,31 | 30,40 | 29,66 | 29,98 | -0,31% | 400,00 |
| 10.09.2025 | 29,67 | 30,12 | 29,22 | 30,07 | 1,53% | - |
| 09.09.2025 | 29,42 | 30,02 | 29,34 | 29,62 | 1,30% | - |
| 08.09.2025 | 29,68 | 29,97 | 29,04 | 29,24 | -1,47% | 602,00 |
| 05.09.2025 | 30,47 | 30,64 | 29,28 | 29,68 | -2,84% | 604,00 |
| 04.09.2025 | 30,06 | 30,62 | 29,77 | 30,54 | 1,50% | 17,00 |
| 03.09.2025 | 31,35 | 31,35 | 29,95 | 30,09 | -3,78% | - |
| 02.09.2025 | 31,00 | 31,38 | 30,64 | 31,28 | 0,81% | - |
| 01.09.2025 | 30,76 | 31,13 | 30,75 | 31,02 | 0,45% | 143,00 |
| 29.08.2025 | 30,71 | 31,07 | 30,48 | 30,88 | 0,57% | - |
| 28.08.2025 | 30,43 | 30,78 | 30,23 | 30,71 | 0,57% | 1.112,00 |
| 27.08.2025 | 30,38 | 31,06 | 30,31 | 30,53 | 0,81% | 750,00 |
| 26.08.2025 | 30,83 | 30,83 | 29,95 | 30,29 | -1,69% | 120,00 |
| 25.08.2025 | 30,01 | 30,83 | 29,83 | 30,81 | 2,79% | 30,00 |
| 22.08.2025 | 29,32 | 30,09 | 29,14 | 29,97 | 2,78% | - |
| 21.08.2025 | 29,18 | 29,31 | 28,62 | 29,16 | 0,67% | - |
| 20.08.2025 | 28,96 | 29,14 | 28,61 | 28,97 | 0,51% | - |
| 19.08.2025 | 28,73 | 29,23 | 28,40 | 28,82 | 0,21% | 135,00 |
| 18.08.2025 | 28,86 | 28,99 | 28,40 | 28,76 | -0,12% | - |
| 15.08.2025 | 29,02 | 29,12 | 28,68 | 28,80 | -0,93% | 521,00 |
| 14.08.2025 | 28,68 | 29,10 | 28,36 | 29,07 | 1,29% | 250,00 |
| 13.08.2025 | 28,60 | 28,70 | 28,13 | 28,70 | 0,59% | 205,00 |
| 12.08.2025 | 28,27 | 28,94 | 28,17 | 28,53 | 0,70% | - |
| 11.08.2025 | 28,47 | 28,89 | 28,07 | 28,33 | -0,77% | - |
| 08.08.2025 | 27,84 | 28,77 | 27,80 | 28,55 | 2,90% | - |
| 07.08.2025 | 28,11 | 28,90 | 27,71 | 27,75 | -0,35% | 8,00 |
| 06.08.2025 | 27,88 | 29,09 | 27,60 | 27,84 | -0,31% | - |
| 05.08.2025 | 27,65 | 28,79 | 27,43 | 27,93 | 1,12% | 2,00 |
| 04.08.2025 | 27,90 | 28,73 | 27,37 | 27,62 | -0,52% | 6,00 |
| 01.08.2025 | 29,10 | 29,18 | 27,43 | 27,77 | -4,54% | 1,00 |
| 31.07.2025 | 29,39 | 29,80 | 28,96 | 29,09 | -1,70% | 191,00 |
| 30.07.2025 | 29,54 | 29,81 | 29,22 | 29,59 | -0,14% | - |
| 29.07.2025 | 29,36 | 29,72 | 29,19 | 29,63 | 0,79% | 7,00 |
| 28.07.2025 | 28,19 | 29,43 | 28,17 | 29,40 | 4,80% | 20,00 |