29,510€
-0,02%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,52 | 29,84 | 29,14 | 29,51 | -0,03% | 40,00 |
| 19.12.2024 | 30,13 | 30,56 | 29,36 | 29,52 | -2,06% | 484,00 |
| 18.12.2024 | 30,63 | 30,92 | 29,92 | 30,14 | -1,62% | 37,00 |
| 17.12.2024 | 31,01 | 31,23 | 30,31 | 30,63 | -1,21% | 255,00 |
| 16.12.2024 | 32,16 | 32,44 | 30,92 | 31,01 | -3,84% | 30,00 |
| 13.12.2024 | 32,44 | 32,66 | 31,83 | 32,24 | -0,99% | 945,00 |
| 12.12.2024 | 33,10 | 33,36 | 32,22 | 32,57 | -1,61% | - |
| 11.12.2024 | 33,05 | 33,44 | 32,90 | 33,10 | 0,15% | 87,00 |
| 10.12.2024 | 33,68 | 33,95 | 32,96 | 33,05 | -1,83% | - |
| 09.12.2024 | 33,11 | 33,99 | 32,97 | 33,67 | 1,73% | 279,00 |
| 06.12.2024 | 33,96 | 34,04 | 32,89 | 33,09 | -2,55% | 190,00 |
| 05.12.2024 | 34,53 | 34,65 | 33,93 | 33,96 | -1,64% | 70,00 |
| 04.12.2024 | 35,81 | 35,97 | 34,29 | 34,53 | -3,59% | - |
| 03.12.2024 | 35,84 | 36,07 | 35,49 | 35,81 | -0,07% | - |
| 02.12.2024 | 35,95 | 36,45 | 35,42 | 35,84 | -0,29% | 50,00 |
| 29.11.2024 | 35,79 | 36,22 | 35,58 | 35,94 | 0,42% | - |
| 28.11.2024 | 35,84 | 36,38 | 35,71 | 35,79 | -0,15% | 130,00 |
| 27.11.2024 | 36,02 | 36,35 | 35,74 | 35,85 | -0,48% | 100,00 |
| 26.11.2024 | 36,53 | 36,88 | 35,61 | 36,02 | -1,40% | 100,00 |
| 25.11.2024 | 37,91 | 37,91 | 36,43 | 36,53 | -3,61% | 50,00 |
| 22.11.2024 | 36,98 | 38,06 | 36,73 | 37,90 | 2,50% | 5,00 |
| 21.11.2024 | 36,34 | 37,16 | 36,27 | 36,97 | 1,68% | 100,00 |
| 20.11.2024 | 35,79 | 36,84 | 35,79 | 36,36 | 1,58% | - |
| 19.11.2024 | 36,60 | 37,02 | 35,77 | 35,80 | -2,21% | 146,00 |
| 18.11.2024 | 36,49 | 37,07 | 36,44 | 36,61 | 0,32% | 32,00 |
| 15.11.2024 | 37,35 | 37,72 | 36,39 | 36,49 | -2,29% | 625,00 |
| 14.11.2024 | 37,01 | 37,56 | 36,84 | 37,35 | 1,01% | 23,00 |
| 13.11.2024 | 36,14 | 37,24 | 35,86 | 36,97 | 2,28% | 80,00 |
| 12.11.2024 | 36,51 | 37,06 | 36,06 | 36,15 | -1,01% | 21,00 |
| 11.11.2024 | 36,34 | 36,85 | 36,04 | 36,52 | 0,49% | 606,00 |
| 08.11.2024 | 36,02 | 36,52 | 35,90 | 36,34 | 0,89% | 354,00 |
| 07.11.2024 | 37,30 | 37,50 | 35,91 | 36,02 | -3,44% | 6,00 |
| 06.11.2024 | 36,61 | 38,90 | 35,79 | 37,30 | 3,73% | 228,00 |
| 05.11.2024 | 36,09 | 37,17 | 35,59 | 35,96 | -0,37% | - |
| 04.11.2024 | 35,38 | 36,21 | 35,13 | 36,09 | 2,01% | - |
| 01.11.2024 | 35,67 | 36,03 | 35,19 | 35,38 | -0,51% | - |
| 31.10.2024 | 35,36 | 35,96 | 35,25 | 35,56 | 0,59% | - |
| 30.10.2024 | 35,27 | 35,79 | 35,21 | 35,36 | 0,23% | 82,00 |
| 29.10.2024 | 35,73 | 36,05 | 35,22 | 35,27 | -1,29% | 16,00 |
| 28.10.2024 | 36,51 | 36,51 | 35,08 | 35,73 | -1,46% | 1.192,00 |
| 25.10.2024 | 36,46 | 36,99 | 35,97 | 36,26 | -0,53% | 110,00 |
| 24.10.2024 | 36,61 | 37,00 | 36,29 | 36,46 | -0,40% | - |
| 23.10.2024 | 37,18 | 37,72 | 36,40 | 36,61 | -1,57% | 56,00 |
| 22.10.2024 | 37,18 | 38,03 | 36,90 | 37,19 | 0,03% | 67,00 |
| 21.10.2024 | 37,24 | 37,84 | 36,92 | 37,18 | -0,19% | - |
| 18.10.2024 | 37,41 | 37,79 | 36,90 | 37,25 | -0,43% | - |
| 17.10.2024 | 37,50 | 37,78 | 36,66 | 37,41 | -0,25% | 270,00 |
| 16.10.2024 | 37,90 | 38,20 | 37,43 | 37,50 | -1,06% | - |
| 15.10.2024 | 39,07 | 39,07 | 37,47 | 37,90 | -2,99% | 920,00 |
| 14.10.2024 | 39,26 | 39,44 | 38,88 | 39,07 | -0,48% | 3,00 |
| 11.10.2024 | 39,19 | 39,56 | 38,78 | 39,26 | 0,27% | - |
| 10.10.2024 | 38,36 | 39,38 | 37,98 | 39,16 | 2,15% | 30,00 |
| 09.10.2024 | 37,96 | 38,52 | 37,56 | 38,33 | 1,31% | - |
| 08.10.2024 | 38,81 | 38,84 | 37,37 | 37,84 | -2,51% | 21,00 |
| 07.10.2024 | 38,65 | 39,20 | 38,44 | 38,81 | 0,36% | 200,00 |
| 04.10.2024 | 37,99 | 38,81 | 37,97 | 38,67 | 1,82% | 730,00 |
| 03.10.2024 | 36,67 | 38,00 | 36,57 | 37,98 | 3,62% | 24,00 |
| 02.10.2024 | 35,93 | 36,88 | 35,93 | 36,65 | 1,88% | 680,00 |
| 01.10.2024 | 35,13 | 36,31 | 34,69 | 35,98 | 2,46% | 38,00 |
| 30.09.2024 | 34,88 | 35,39 | 34,61 | 35,11 | 0,64% | - |
| 27.09.2024 | 33,88 | 34,98 | 33,88 | 34,89 | 2,94% | 60,00 |
| 26.09.2024 | 35,80 | 36,24 | 33,80 | 33,89 | -5,33% | 396,00 |
| 25.09.2024 | 36,68 | 37,22 | 35,76 | 35,80 | -2,54% | 200,00 |
| 24.09.2024 | 36,99 | 37,59 | 36,62 | 36,73 | -0,72% | 112,00 |
| 23.09.2024 | 36,50 | 37,28 | 36,44 | 37,00 | 1,29% | 193,00 |
| 20.09.2024 | 36,76 | 36,83 | 36,07 | 36,53 | -0,65% | 29,00 |
| 19.09.2024 | 36,45 | 37,13 | 36,43 | 36,77 | 1,03% | 128,00 |
| 18.09.2024 | 36,45 | 36,83 | 36,04 | 36,39 | -0,16% | - |
| 17.09.2024 | 35,61 | 36,49 | 35,46 | 36,45 | 2,36% | 11,00 |
| 16.09.2024 | 35,65 | 36,09 | 35,37 | 35,61 | -0,12% | 54,00 |
| 13.09.2024 | 36,14 | 36,27 | 35,54 | 35,65 | -1,40% | 280,00 |
| 12.09.2024 | 36,35 | 36,99 | 35,69 | 36,16 | -0,51% | 150,00 |
| 11.09.2024 | 36,59 | 36,92 | 35,46 | 36,35 | -0,62% | - |
| 10.09.2024 | 37,57 | 37,84 | 36,38 | 36,57 | -2,65% | - |
| 09.09.2024 | 37,26 | 37,92 | 37,26 | 37,57 | 0,88% | - |
| 06.09.2024 | 37,91 | 38,29 | 37,07 | 37,24 | -1,77% | 200,00 |
| 05.09.2024 | 38,19 | 38,50 | 37,79 | 37,91 | -0,73% | - |
| 04.09.2024 | 39,01 | 39,35 | 38,03 | 38,19 | -2,16% | 245,00 |
| 03.09.2024 | 40,27 | 40,81 | 38,72 | 39,03 | -3,07% | 98,00 |
| 02.09.2024 | 40,51 | 40,88 | 40,24 | 40,27 | -0,55% | 11,00 |
| 30.08.2024 | 40,68 | 40,79 | 40,14 | 40,49 | -0,45% | 30,00 |
| 29.08.2024 | 40,05 | 40,92 | 39,94 | 40,68 | 1,92% | - |
| 28.08.2024 | 39,96 | 40,31 | 39,80 | 39,91 | -0,13% | - |
| 27.08.2024 | 40,39 | 40,58 | 39,88 | 39,96 | -1,07% | 350,00 |
| 26.08.2024 | 40,07 | 41,23 | 40,07 | 40,39 | 0,80% | - |
| 23.08.2024 | 39,35 | 40,12 | 39,26 | 40,07 | 1,82% | 13,00 |
| 22.08.2024 | 39,34 | 39,72 | 39,21 | 39,35 | 0,03% | - |
| 21.08.2024 | 39,65 | 40,13 | 39,05 | 39,34 | -0,76% | - |
| 20.08.2024 | 40,78 | 40,84 | 39,45 | 39,65 | -2,77% | - |
| 19.08.2024 | 40,94 | 41,16 | 40,46 | 40,78 | -0,38% | 167,00 |
| 16.08.2024 | 41,44 | 41,53 | 40,68 | 40,93 | -1,24% | 350,00 |
| 15.08.2024 | 40,37 | 41,50 | 40,19 | 41,44 | 2,66% | 200,00 |
| 14.08.2024 | 40,74 | 40,96 | 40,08 | 40,37 | -0,92% | 15,00 |
| 13.08.2024 | 41,44 | 42,00 | 40,47 | 40,74 | -1,86% | - |
| 12.08.2024 | 41,10 | 41,61 | 41,10 | 41,52 | 1,02% | - |
| 09.08.2024 | 41,32 | 41,54 | 40,57 | 41,10 | -0,54% | 20,00 |
| 08.08.2024 | 39,55 | 41,42 | 39,37 | 41,32 | 4,52% | 25,00 |
| 07.08.2024 | 39,04 | 40,69 | 38,62 | 39,53 | 0,35% | - |
| 06.08.2024 | 38,04 | 39,62 | 37,85 | 39,40 | 3,58% | 20,00 |
| 05.08.2024 | 39,27 | 39,27 | 37,20 | 38,04 | -3,15% | 180,00 |