46,060€
-0,36%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 46,24 | 46,49 | 45,81 | 46,12 | -0,23% | 10,00 |
13.05.2024 | 46,52 | 46,68 | 45,98 | 46,23 | -0,62% | 48,00 |
10.05.2024 | 47,12 | 47,50 | 46,44 | 46,52 | -1,27% | 100,00 |
09.05.2024 | 46,95 | 47,49 | 46,95 | 47,11 | 0,26% | - |
08.05.2024 | 47,36 | 47,57 | 46,79 | 46,99 | -0,77% | 257,00 |
07.05.2024 | 47,22 | 47,70 | 47,04 | 47,36 | 0,29% | - |
06.05.2024 | 46,91 | 47,76 | 46,91 | 47,22 | 0,47% | 193,00 |
03.05.2024 | 46,87 | 47,50 | 46,59 | 47,00 | 0,20% | 22,00 |
02.05.2024 | 47,99 | 48,88 | 46,26 | 46,91 | -2,25% | 48,00 |
30.04.2024 | 49,57 | 49,72 | 47,91 | 47,98 | -3,11% | - |
29.04.2024 | 49,28 | 49,61 | 48,88 | 49,53 | 0,46% | 25,00 |
26.04.2024 | 48,99 | 49,41 | 48,59 | 49,30 | 0,89% | - |
25.04.2024 | 48,48 | 49,06 | 48,02 | 48,86 | 0,44% | - |
24.04.2024 | 49,20 | 49,29 | 48,41 | 48,65 | -1,07% | 9,00 |
23.04.2024 | 48,95 | 49,31 | 48,42 | 49,18 | 0,34% | - |
22.04.2024 | 48,54 | 49,30 | 48,04 | 49,01 | 0,97% | - |
19.04.2024 | 48,30 | 49,11 | 47,78 | 48,54 | 0,43% | - |
18.04.2024 | 48,41 | 48,88 | 48,03 | 48,33 | -0,09% | - |
17.04.2024 | 49,02 | 49,49 | 48,29 | 48,38 | -1,43% | 20,00 |
16.04.2024 | 49,52 | 49,78 | 48,49 | 49,08 | -0,92% | 20,00 |
15.04.2024 | 50,50 | 50,77 | 49,38 | 49,53 | -1,28% | 80,00 |
12.04.2024 | 50,31 | 51,80 | 50,07 | 50,17 | -0,23% | 151,00 |
11.04.2024 | 50,71 | 50,94 | 49,75 | 50,29 | -0,85% | 101,00 |
10.04.2024 | 49,87 | 50,77 | 49,57 | 50,72 | 1,75% | 25,00 |
09.04.2024 | 49,20 | 49,91 | 49,06 | 49,85 | 1,26% | 60,00 |
08.04.2024 | 49,15 | 49,55 | 48,38 | 49,23 | 0,14% | - |
05.04.2024 | 48,55 | 49,44 | 48,54 | 49,16 | 1,25% | - |
04.04.2024 | 48,73 | 48,87 | 48,27 | 48,55 | -0,40% | 29,00 |
03.04.2024 | 47,99 | 48,76 | 47,60 | 48,75 | 1,51% | 30,00 |
02.04.2024 | 46,40 | 48,15 | 46,40 | 48,02 | 3,54% | 279,00 |
28.03.2024 | 45,69 | 46,60 | 45,59 | 46,38 | 1,49% | 342,00 |
27.03.2024 | 45,05 | 45,79 | 44,60 | 45,70 | 1,49% | - |
26.03.2024 | 45,19 | 45,44 | 45,02 | 45,03 | -0,42% | 10,00 |
25.03.2024 | 44,56 | 45,44 | 44,54 | 45,22 | 1,53% | 50,00 |
22.03.2024 | 44,70 | 45,14 | 44,53 | 44,54 | -0,27% | 25,00 |
21.03.2024 | 44,40 | 44,74 | 44,34 | 44,66 | 0,45% | 113,00 |
20.03.2024 | 44,46 | 44,80 | 44,20 | 44,46 | -0,11% | - |
19.03.2024 | 43,65 | 44,66 | 43,52 | 44,51 | 1,99% | 335,00 |
18.03.2024 | 43,73 | 44,10 | 43,41 | 43,64 | -0,27% | - |
15.03.2024 | 43,89 | 44,32 | 43,68 | 43,76 | -0,41% | 20,00 |
14.03.2024 | 43,53 | 43,97 | 42,98 | 43,94 | 1,20% | 150,00 |
13.03.2024 | 42,72 | 43,63 | 42,66 | 43,42 | 1,52% | 182,00 |
12.03.2024 | 42,70 | 43,05 | 42,01 | 42,77 | 0,12% | 120,00 |
11.03.2024 | 42,31 | 42,78 | 41,84 | 42,72 | 1,16% | 4,00 |
08.03.2024 | 41,97 | 42,40 | 41,80 | 42,23 | 0,62% | 55,00 |
07.03.2024 | 41,73 | 42,30 | 41,48 | 41,97 | 0,65% | - |
06.03.2024 | 41,83 | 41,92 | 41,23 | 41,70 | 0,41% | 171,00 |
05.03.2024 | 40,88 | 41,84 | 40,75 | 41,53 | 1,66% | - |
04.03.2024 | 40,86 | 41,18 | 40,74 | 40,85 | -0,12% | 205,00 |
01.03.2024 | 40,79 | 41,34 | 40,67 | 40,90 | 0,37% | 60,00 |
29.02.2024 | 40,51 | 41,05 | 40,41 | 40,75 | 0,67% | 100,00 |
28.02.2024 | 40,69 | 41,46 | 40,39 | 40,48 | -0,59% | 48,00 |
27.02.2024 | 40,39 | 41,14 | 40,22 | 40,72 | 0,79% | 190,00 |
26.02.2024 | 40,63 | 40,91 | 40,07 | 40,40 | -0,32% | 70,00 |
23.02.2024 | 40,63 | 40,76 | 39,84 | 40,53 | -0,17% | 32,00 |
22.02.2024 | 40,75 | 40,91 | 40,12 | 40,60 | -0,34% | 19,00 |
21.02.2024 | 40,09 | 41,26 | 39,93 | 40,74 | 1,52% | - |
20.02.2024 | 40,39 | 40,54 | 39,87 | 40,13 | -0,64% | - |
19.02.2024 | 40,39 | 40,57 | 40,08 | 40,39 | 0,10% | 12,00 |
16.02.2024 | 40,09 | 40,54 | 39,60 | 40,35 | 0,62% | 105,00 |
15.02.2024 | 39,05 | 40,22 | 38,67 | 40,10 | 2,72% | - |
14.02.2024 | 39,13 | 39,65 | 38,85 | 39,04 | -0,23% | 26,00 |
13.02.2024 | 39,13 | 39,60 | 38,64 | 39,13 | -0,10% | - |
12.02.2024 | 38,67 | 39,51 | 38,07 | 39,17 | 1,61% | 10,00 |
09.02.2024 | 39,40 | 39,58 | 38,34 | 38,55 | -1,81% | 37,00 |
08.02.2024 | 38,35 | 39,42 | 38,17 | 39,26 | 2,45% | - |
07.02.2024 | 38,20 | 38,50 | 37,78 | 38,32 | 0,39% | - |
06.02.2024 | 37,94 | 38,59 | 37,78 | 38,17 | 0,87% | 28,00 |
05.02.2024 | 38,32 | 38,45 | 37,71 | 37,84 | -1,20% | 320,00 |
02.02.2024 | 38,49 | 38,77 | 38,11 | 38,30 | -0,47% | - |
01.02.2024 | 38,83 | 39,39 | 38,17 | 38,48 | -0,93% | 122,00 |
31.01.2024 | 40,11 | 40,24 | 38,84 | 38,84 | -2,80% | - |
30.01.2024 | 39,50 | 40,13 | 39,00 | 39,96 | 1,22% | 15,00 |
29.01.2024 | 39,15 | 39,58 | 38,91 | 39,48 | 0,64% | - |
26.01.2024 | 39,18 | 39,37 | 38,75 | 39,23 | 0,20% | - |
25.01.2024 | 38,24 | 39,20 | 38,01 | 39,15 | 2,46% | - |
24.01.2024 | 38,14 | 38,43 | 37,87 | 38,21 | 0,32% | - |
23.01.2024 | 37,84 | 38,55 | 37,66 | 38,09 | 0,58% | - |
22.01.2024 | 37,56 | 38,20 | 37,19 | 37,87 | 0,93% | 268,00 |
19.01.2024 | 37,82 | 37,96 | 37,31 | 37,52 | -0,74% | 50,00 |
18.01.2024 | 37,78 | 37,96 | 37,33 | 37,80 | 0,13% | 30,00 |
17.01.2024 | 38,37 | 38,62 | 37,58 | 37,75 | -1,59% | 50,00 |
16.01.2024 | 39,18 | 39,53 | 38,21 | 38,36 | -2,07% | 2,00 |
15.01.2024 | 39,05 | 39,25 | 38,57 | 39,17 | 0,33% | - |
12.01.2024 | 39,76 | 40,69 | 38,94 | 39,04 | -1,84% | 139,00 |
11.01.2024 | 40,07 | 40,58 | 39,57 | 39,77 | -0,72% | 70,00 |
10.01.2024 | 40,98 | 41,28 | 39,99 | 40,06 | -2,20% | 50,00 |
09.01.2024 | 41,56 | 41,96 | 40,79 | 40,96 | -1,40% | 30,00 |
08.01.2024 | 41,93 | 41,93 | 40,43 | 41,54 | -1,17% | - |
05.01.2024 | 41,75 | 42,22 | 41,60 | 42,03 | 0,72% | 550,00 |
04.01.2024 | 42,86 | 43,26 | 41,63 | 41,73 | -2,66% | 85,00 |
03.01.2024 | 41,95 | 42,88 | 41,62 | 42,87 | 2,24% | 272,00 |
02.01.2024 | 41,38 | 42,43 | 40,90 | 41,93 | 1,33% | 150,00 |
29.12.2023 | 41,37 | 41,63 | 41,31 | 41,38 | -0,10% | 40,00 |
28.12.2023 | 41,87 | 41,96 | 41,35 | 41,42 | -1,00% | 105,00 |
27.12.2023 | 41,60 | 42,41 | 41,60 | 41,84 | 0,63% | 9,00 |
22.12.2023 | 41,66 | 42,09 | 41,55 | 41,58 | -0,22% | 70,00 |
21.12.2023 | 41,38 | 41,70 | 41,00 | 41,67 | 0,77% | 29,00 |
20.12.2023 | 41,56 | 42,15 | 41,31 | 41,35 | -0,53% | 160,00 |
19.12.2023 | 41,46 | 41,66 | 41,02 | 41,57 | 0,27% | 64,00 |