42,080€
0,09%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 41,99 | 42,99 | 41,92 | 42,14 | 0,22% | 200,00 |
| 19.03.2026 | 42,25 | 43,30 | 41,64 | 42,04 | 0,16% | 3.492,00 |
| 18.03.2026 | 40,83 | 41,98 | 40,50 | 41,98 | 1,99% | 2.710,00 |
| 17.03.2026 | 41,04 | 41,21 | 40,58 | 41,16 | 1,43% | 448,00 |
| 16.03.2026 | 40,68 | 41,40 | 39,69 | 40,58 | 0,27% | 2.779,00 |
| 13.03.2026 | 40,05 | 40,95 | 39,58 | 40,47 | 0,78% | 315,00 |
| 12.03.2026 | 39,68 | 40,26 | 39,06 | 40,16 | 2,64% | 1.034,00 |
| 11.03.2026 | 37,53 | 39,24 | 37,11 | 39,12 | 3,57% | 1.433,00 |
| 10.03.2026 | 38,05 | 38,59 | 37,24 | 37,77 | -1,45% | 306,00 |
| 09.03.2026 | 39,32 | 40,00 | 38,06 | 38,33 | 0,01% | 808,00 |
| 06.03.2026 | 38,59 | 39,44 | 38,07 | 38,33 | 0,11% | 620,00 |
| 05.03.2026 | 38,06 | 38,67 | 37,35 | 38,28 | 2,60% | 800,00 |
| 04.03.2026 | 37,87 | 38,60 | 36,74 | 37,31 | -1,05% | 450,00 |
| 03.03.2026 | 38,96 | 40,18 | 37,53 | 37,71 | -1,73% | 2.022,00 |
| 02.03.2026 | 39,31 | 40,39 | 37,48 | 38,37 | 3,97% | 3.495,00 |
| 27.02.2026 | 35,84 | 37,04 | 35,84 | 36,91 | 1,64% | 13,00 |
| 26.02.2026 | 36,02 | 36,73 | 35,37 | 36,31 | 0,72% | 1,00 |
| 25.02.2026 | 36,98 | 37,07 | 35,81 | 36,05 | -2,02% | 100,00 |
| 24.02.2026 | 37,27 | 37,34 | 36,29 | 36,79 | -0,65% | 390,00 |
| 23.02.2026 | 37,29 | 38,08 | 36,97 | 37,03 | -1,34% | 135,00 |
| 20.02.2026 | 38,44 | 38,62 | 37,23 | 37,54 | -1,15% | 252,00 |
| 19.02.2026 | 37,45 | 39,22 | 37,45 | 37,97 | 0,73% | 437,00 |
| 18.02.2026 | 37,15 | 38,24 | 36,87 | 37,70 | 1,27% | 380,00 |
| 17.02.2026 | 38,09 | 38,34 | 36,80 | 37,22 | -2,28% | 89,00 |
| 16.02.2026 | 37,63 | 38,13 | 37,63 | 38,09 | 1,28% | 743,00 |
| 13.02.2026 | 37,03 | 37,81 | 36,75 | 37,61 | 1,48% | 70,00 |
| 12.02.2026 | 37,90 | 38,08 | 36,25 | 37,06 | -1,68% | 33,00 |
| 11.02.2026 | 36,63 | 37,88 | 36,42 | 37,70 | 3,51% | - |
| 10.02.2026 | 36,63 | 36,87 | 36,03 | 36,42 | -0,51% | 6,00 |
| 09.02.2026 | 37,11 | 37,11 | 36,42 | 36,60 | -1,00% | 232,00 |
| 06.02.2026 | 36,64 | 37,25 | 36,00 | 36,97 | 0,80% | 278,00 |
| 05.02.2026 | 36,52 | 36,95 | 35,60 | 36,68 | 0,51% | 589,00 |
| 04.02.2026 | 34,94 | 37,03 | 34,75 | 36,50 | 4,44% | 916,00 |
| 03.02.2026 | 34,06 | 35,13 | 33,50 | 34,94 | 2,25% | 1.045,00 |
| 02.02.2026 | 32,36 | 34,50 | 31,94 | 34,18 | 1,41% | 2,00 |
| 30.01.2026 | 33,24 | 33,98 | 32,82 | 33,70 | 0,55% | 167,00 |
| 29.01.2026 | 33,38 | 34,52 | 32,98 | 33,52 | 0,80% | 233,00 |
| 28.01.2026 | 33,03 | 33,58 | 32,65 | 33,25 | 1,60% | 205,00 |
| 27.01.2026 | 32,55 | 33,12 | 32,29 | 32,73 | 0,77% | 138,00 |
| 26.01.2026 | 32,76 | 33,28 | 32,05 | 32,48 | -1,04% | 880,00 |
| 23.01.2026 | 32,28 | 33,37 | 32,28 | 32,82 | 1,75% | 121,00 |
| 22.01.2026 | 32,34 | 32,66 | 31,47 | 32,25 | 0,25% | 42,00 |
| 21.01.2026 | 31,03 | 32,75 | 30,98 | 32,17 | 3,78% | 115,00 |
| 20.01.2026 | 31,00 | 31,59 | 30,74 | 31,00 | -0,65% | 44,00 |
| 19.01.2026 | 31,24 | 31,24 | 30,92 | 31,20 | -0,04% | - |
| 16.01.2026 | 31,34 | 31,78 | 31,03 | 31,22 | -0,54% | 620,00 |
| 15.01.2026 | 32,57 | 32,91 | 30,98 | 31,39 | -3,47% | 308,00 |
| 14.01.2026 | 31,78 | 33,27 | 31,61 | 32,51 | 2,82% | 348,00 |
| 13.01.2026 | 30,70 | 32,00 | 30,70 | 31,62 | 3,73% | 75,00 |
| 12.01.2026 | 30,82 | 30,91 | 30,36 | 30,48 | -1,10% | 509,00 |
| 09.01.2026 | 30,95 | 31,26 | 30,79 | 30,82 | -0,16% | 669,00 |
| 08.01.2026 | 29,63 | 31,37 | 29,51 | 30,87 | 4,30% | 415,00 |
| 07.01.2026 | 30,69 | 31,17 | 29,29 | 29,60 | -3,58% | 642,00 |
| 06.01.2026 | 31,26 | 31,49 | 30,61 | 30,70 | -1,82% | 200,00 |
| 05.01.2026 | 32,72 | 33,23 | 30,32 | 31,27 | -3,51% | 842,00 |
| 02.01.2026 | 30,64 | 32,46 | 30,64 | 32,41 | 5,05% | 279,00 |
| 30.12.2025 | 30,64 | 30,86 | 30,64 | 30,85 | 0,24% | - |
| 29.12.2025 | 30,31 | 30,97 | 30,31 | 30,77 | -0,06% | 150,00 |
| 23.12.2025 | 30,94 | 31,15 | 30,68 | 30,79 | -0,59% | 979,00 |
| 22.12.2025 | 30,62 | 31,34 | 30,62 | 30,97 | 1,13% | 350,00 |
| 19.12.2025 | 30,72 | 31,04 | 30,47 | 30,63 | 0,27% | - |
| 18.12.2025 | 31,48 | 31,57 | 30,51 | 30,55 | -2,89% | - |
| 17.12.2025 | 30,43 | 31,47 | 30,11 | 31,46 | 5,44% | 25,00 |
| 16.12.2025 | 30,68 | 30,76 | 29,68 | 29,83 | -2,89% | 15,00 |
| 15.12.2025 | 31,98 | 32,13 | 30,70 | 30,72 | -3,97% | 500,00 |
| 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 |