28,010€
-1,13%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 28,26 | 28,54 | 28,02 | 28,05 | -0,99% | 45,00 |
| 24.07.2025 | 28,24 | 28,57 | 27,83 | 28,33 | 0,46% | - |
| 23.07.2025 | 28,06 | 28,54 | 27,95 | 28,20 | 0,93% | 250,00 |
| 22.07.2025 | 27,64 | 28,24 | 27,52 | 27,94 | 0,98% | - |
| 21.07.2025 | 28,33 | 28,49 | 27,63 | 27,67 | -2,01% | - |
| 18.07.2025 | 28,12 | 28,86 | 28,05 | 28,24 | -0,16% | 16,00 |
| 17.07.2025 | 27,30 | 28,33 | 27,30 | 28,28 | 3,55% | 44,00 |
| 16.07.2025 | 27,75 | 27,94 | 26,91 | 27,31 | -1,73% | 116,00 |
| 15.07.2025 | 28,47 | 28,58 | 27,72 | 27,79 | -2,39% | - |
| 14.07.2025 | 29,06 | 29,24 | 28,32 | 28,47 | -2,11% | - |
| 11.07.2025 | 28,99 | 29,35 | 28,70 | 29,09 | 0,12% | - |
| 10.07.2025 | 29,37 | 29,64 | 28,80 | 29,05 | -1,54% | 6,00 |
| 09.07.2025 | 29,75 | 29,99 | 29,23 | 29,51 | -0,85% | 367,00 |
| 08.07.2025 | 27,84 | 30,02 | 27,62 | 29,76 | 6,58% | 200,00 |
| 07.07.2025 | 27,95 | 28,44 | 27,46 | 27,92 | -0,20% | 17,00 |
| 04.07.2025 | 28,29 | 28,29 | 0,00 | 27,98 | -0,70% | 36,00 |
| 03.07.2025 | 28,25 | 28,60 | 28,11 | 28,17 | -0,31% | 3,00 |
| 02.07.2025 | 27,68 | 28,36 | 27,63 | 28,26 | 2,20% | - |
| 01.07.2025 | 26,96 | 28,04 | 26,70 | 27,65 | 2,35% | - |
| 30.06.2025 | 27,48 | 27,71 | 26,95 | 27,02 | -1,95% | - |
| 27.06.2025 | 27,73 | 27,91 | 27,35 | 27,56 | -0,61% | - |
| 26.06.2025 | 27,56 | 28,04 | 27,38 | 27,73 | 0,47% | - |
| 25.06.2025 | 27,84 | 28,10 | 27,55 | 27,60 | -0,92% | - |
| 24.06.2025 | 28,05 | 28,27 | 27,67 | 27,85 | -1,81% | 110,00 |
| 23.06.2025 | 30,70 | 31,00 | 28,28 | 28,37 | -4,64% | 300,00 |
| 20.06.2025 | 29,86 | 29,86 | 29,27 | 29,75 | -0,68% | - |
| 19.06.2025 | 29,82 | 30,27 | 29,70 | 29,95 | 0,99% | - |
| 18.06.2025 | 30,39 | 30,82 | 29,52 | 29,65 | -1,95% | 200,00 |
| 17.06.2025 | 29,94 | 31,00 | 29,94 | 30,24 | 1,01% | 250,00 |
| 16.06.2025 | 30,62 | 31,94 | 0,00 | 29,94 | -1,42% | 808,00 |
| 13.06.2025 | 32,65 | 32,70 | 30,05 | 30,37 | 2,64% | 1.275,00 |
| 12.06.2025 | 30,13 | 30,14 | 29,03 | 29,59 | -1,47% | - |
| 11.06.2025 | 29,42 | 30,21 | 29,09 | 30,03 | 2,53% | - |
| 10.06.2025 | 28,48 | 29,68 | 28,48 | 29,29 | 2,54% | 4,00 |
| 09.06.2025 | 28,35 | 28,87 | 28,23 | 28,57 | 0,84% | 2,00 |
| 06.06.2025 | 27,45 | 28,45 | 27,35 | 28,33 | 3,26% | 333,00 |
| 05.06.2025 | 27,58 | 27,83 | 27,35 | 27,44 | -0,89% | - |
| 04.06.2025 | 28,13 | 28,47 | 27,55 | 27,68 | -1,72% | - |
| 03.06.2025 | 27,30 | 28,39 | 27,07 | 28,17 | 3,72% | 1.003,00 |
| 02.06.2025 | 26,70 | 27,37 | 26,60 | 27,16 | 1,85% | - |
| 30.05.2025 | 27,36 | 27,60 | 26,64 | 26,66 | -2,53% | 155,00 |
| 29.05.2025 | 27,45 | 28,14 | 26,89 | 27,36 | -0,06% | 2,00 |
| 28.05.2025 | 27,75 | 28,11 | 27,33 | 27,37 | -1,02% | - |
| 27.05.2025 | 27,23 | 28,00 | 27,21 | 27,66 | 1,23% | 359,00 |
| 26.05.2025 | 27,45 | 27,45 | 27,24 | 27,32 | -0,33% | - |
| 23.05.2025 | 27,72 | 27,93 | 26,98 | 27,41 | -0,77% | - |
| 22.05.2025 | 27,86 | 27,99 | 27,12 | 27,62 | -0,85% | - |
| 21.05.2025 | 28,57 | 28,78 | 27,83 | 27,86 | -2,23% | 1.441,00 |
| 20.05.2025 | 29,15 | 29,15 | 28,48 | 28,50 | -1,88% | 15,00 |
| 19.05.2025 | 29,36 | 29,61 | 28,80 | 29,04 | -2,64% | - |
| 16.05.2025 | 29,90 | 30,15 | 29,43 | 29,83 | -0,13% | 2,00 |
| 15.05.2025 | 30,35 | 30,35 | 28,69 | 29,87 | -1,65% | 68,00 |
| 14.05.2025 | 30,60 | 30,92 | 30,17 | 30,37 | -0,90% | - |
| 13.05.2025 | 30,34 | 30,93 | 30,16 | 30,64 | 1,39% | - |
| 12.05.2025 | 29,22 | 31,15 | 29,20 | 30,22 | 4,51% | 140,00 |
| 09.05.2025 | 28,56 | 29,12 | 28,38 | 28,92 | 1,49% | 50,00 |
| 08.05.2025 | 26,73 | 28,76 | 26,73 | 28,49 | 6,33% | 85,00 |
| 07.05.2025 | 26,73 | 27,39 | 26,15 | 26,80 | -0,71% | 112,00 |
| 06.05.2025 | 27,18 | 27,84 | 26,89 | 26,99 | -0,23% | 1.405,00 |
| 05.05.2025 | 26,94 | 27,64 | 26,83 | 27,05 | -2,73% | - |
| 02.05.2025 | 27,62 | 28,06 | 27,25 | 27,81 | 3,58% | 50,00 |
| 30.04.2025 | 27,60 | 27,61 | 26,37 | 26,85 | -2,46% | - |
| 29.04.2025 | 27,68 | 27,78 | 27,01 | 27,53 | -0,40% | 50,00 |
| 28.04.2025 | 27,74 | 28,01 | 27,39 | 27,64 | 0,16% | - |
| 25.04.2025 | 27,60 | 28,07 | 27,12 | 27,60 | -0,18% | - |
| 24.04.2025 | 27,52 | 27,85 | 27,16 | 27,65 | 0,62% | - |
| 23.04.2025 | 28,02 | 28,47 | 27,02 | 27,48 | 0,62% | 45,00 |
| 22.04.2025 | 26,80 | 27,53 | 25,55 | 27,31 | 2,53% | 375,00 |
| 17.04.2025 | 26,00 | 27,17 | 25,55 | 26,63 | 3,59% | 200,00 |
| 16.04.2025 | 25,28 | 26,28 | 24,77 | 25,71 | 1,71% | 164,00 |
| 15.04.2025 | 25,17 | 26,04 | 25,17 | 25,28 | 0,12% | - |
| 14.04.2025 | 24,90 | 25,81 | 24,71 | 25,25 | 1,47% | 95,00 |
| 11.04.2025 | 24,48 | 25,14 | 23,63 | 24,88 | 0,41% | 200,00 |
| 10.04.2025 | 28,21 | 28,45 | 24,23 | 24,78 | -12,92% | 250,00 |
| 09.04.2025 | 23,71 | 28,78 | 23,12 | 28,46 | 16,47% | 255,00 |
| 08.04.2025 | 26,31 | 27,14 | 24,11 | 24,43 | -6,53% | 213,00 |
| 07.04.2025 | 26,13 | 27,44 | 24,15 | 26,14 | -2,32% | 720,00 |
| 04.04.2025 | 30,75 | 30,75 | 26,51 | 26,76 | -11,00% | 113,00 |
| 03.04.2025 | 34,29 | 34,29 | 29,88 | 30,07 | -13,95% | 180,00 |
| 02.04.2025 | 34,85 | 34,96 | 34,22 | 34,94 | 0,37% | 3,00 |
| 01.04.2025 | 34,63 | 34,85 | 34,09 | 34,81 | 0,56% | 150,00 |
| 31.03.2025 | 33,93 | 34,86 | 33,60 | 34,62 | 2,20% | 75,00 |
| 28.03.2025 | 34,19 | 34,31 | 33,71 | 33,88 | -0,46% | - |
| 27.03.2025 | 34,54 | 34,82 | 34,01 | 34,03 | -2,39% | 100,00 |
| 26.03.2025 | 34,29 | 35,08 | 33,93 | 34,87 | 1,85% | - |
| 25.03.2025 | 34,08 | 34,89 | 33,76 | 34,23 | 0,37% | 960,00 |
| 24.03.2025 | 33,25 | 34,45 | 33,03 | 34,11 | 2,04% | 450,00 |
| 21.03.2025 | 33,18 | 33,51 | 33,06 | 33,43 | 0,42% | 17,00 |
| 20.03.2025 | 33,27 | 33,49 | 32,87 | 33,29 | 0,69% | - |
| 19.03.2025 | 32,44 | 33,50 | 32,20 | 33,06 | 2,46% | 125,00 |
| 18.03.2025 | 32,19 | 32,91 | 31,82 | 32,26 | 0,19% | - |
| 17.03.2025 | 31,83 | 32,45 | 31,69 | 32,20 | 1,54% | 30,00 |
| 14.03.2025 | 31,11 | 31,77 | 30,70 | 31,71 | 1,68% | - |
| 13.03.2025 | 31,91 | 32,16 | 30,81 | 31,19 | -2,89% | 75,00 |
| 12.03.2025 | 31,51 | 32,41 | 31,49 | 32,12 | 1,79% | - |
| 11.03.2025 | 31,41 | 32,19 | 31,13 | 31,55 | -0,04% | - |
| 10.03.2025 | 32,14 | 32,15 | 30,97 | 31,56 | -1,42% | 100,00 |
| 07.03.2025 | 31,34 | 32,44 | 31,12 | 32,02 | 2,15% | - |
| 06.03.2025 | 31,18 | 31,61 | 30,58 | 31,35 | 0,66% | 190,00 |
| 05.03.2025 | 32,47 | 32,47 | 30,38 | 31,14 | -3,54% | 17,00 |