35,840€
-2,42%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,71 | 36,94 | 35,70 | 35,84 | -2,42% | - |
| 20.02.2025 | 36,21 | 37,20 | 35,87 | 36,73 | 1,87% | 547,00 |
| 19.02.2025 | 33,73 | 37,13 | 33,73 | 36,05 | 7,68% | 46,00 |
| 18.02.2025 | 33,99 | 34,37 | 32,89 | 33,48 | -1,67% | 200,00 |
| 17.02.2025 | 33,13 | 34,80 | 33,13 | 34,05 | 2,96% | 83,00 |
| 14.02.2025 | 32,73 | 33,50 | 32,65 | 33,07 | 1,29% | 200,00 |
| 13.02.2025 | 32,80 | 33,29 | 32,29 | 32,65 | -0,08% | 45,00 |
| 12.02.2025 | 33,94 | 34,11 | 32,54 | 32,68 | -3,46% | 3,00 |
| 11.02.2025 | 33,27 | 34,21 | 33,18 | 33,85 | 1,78% | - |
| 10.02.2025 | 32,12 | 33,45 | 32,12 | 33,26 | 3,65% | 36,00 |
| 07.02.2025 | 32,14 | 32,64 | 32,09 | 32,09 | -0,16% | - |
| 06.02.2025 | 32,85 | 33,40 | 31,79 | 32,14 | -1,98% | 2,00 |
| 05.02.2025 | 33,15 | 33,22 | 32,38 | 32,79 | -1,24% | - |
| 04.02.2025 | 32,88 | 33,35 | 32,12 | 33,20 | 1,25% | - |
| 03.02.2025 | 32,68 | 34,10 | 32,48 | 32,79 | -0,23% | 89,00 |
| 31.01.2025 | 33,79 | 33,89 | 32,63 | 32,86 | -2,40% | 213,00 |
| 30.01.2025 | 33,67 | 33,93 | 33,43 | 33,67 | 0,03% | - |
| 29.01.2025 | 33,43 | 33,81 | 33,17 | 33,66 | 0,64% | 500,00 |
| 28.01.2025 | 33,75 | 34,36 | 33,14 | 33,45 | -0,70% | 193,00 |
| 27.01.2025 | 34,24 | 34,71 | 33,50 | 33,68 | -1,75% | 97,00 |
| 24.01.2025 | 35,01 | 35,05 | 34,02 | 34,28 | -1,96% | 50,00 |
| 23.01.2025 | 34,99 | 35,81 | 34,85 | 34,97 | -0,22% | 90,00 |
| 22.01.2025 | 35,22 | 35,71 | 34,95 | 35,04 | -0,62% | 620,00 |
| 21.01.2025 | 37,85 | 38,17 | 34,97 | 35,26 | -6,95% | 843,00 |
| 20.01.2025 | 36,92 | 38,00 | 36,58 | 37,89 | 2,52% | 613,00 |
| 17.01.2025 | 37,27 | 37,65 | 36,65 | 36,96 | -0,90% | 63,00 |
| 16.01.2025 | 37,39 | 37,51 | 36,98 | 37,30 | -0,13% | - |
| 15.01.2025 | 36,10 | 37,63 | 35,92 | 37,34 | 3,43% | 254,00 |
| 14.01.2025 | 36,00 | 36,41 | 35,63 | 36,11 | 0,19% | 570,00 |
| 13.01.2025 | 35,13 | 36,77 | 35,13 | 36,04 | 2,36% | 282,00 |
| 10.01.2025 | 34,26 | 35,82 | 34,18 | 35,21 | 2,77% | - |
| 09.01.2025 | 34,08 | 34,38 | 33,75 | 34,26 | 0,62% | - |
| 08.01.2025 | 33,62 | 34,17 | 33,41 | 34,05 | 1,43% | 362,00 |
| 07.01.2025 | 32,51 | 33,86 | 32,40 | 33,57 | 3,35% | 100,00 |
| 06.01.2025 | 32,94 | 33,60 | 32,43 | 32,48 | -1,30% | 222,00 |
| 03.01.2025 | 32,74 | 33,04 | 32,40 | 32,91 | 1,04% | 183,00 |
| 02.01.2025 | 30,06 | 32,99 | 30,06 | 32,57 | 8,66% | 66,00 |
| 30.12.2024 | 29,97 | 30,20 | 29,93 | 29,98 | 0,22% | 298,00 |
| 27.12.2024 | 29,78 | 30,30 | 29,54 | 29,91 | 0,44% | 626,00 |
| 23.12.2024 | 29,79 | 30,05 | 29,37 | 29,78 | 0,93% | 260,00 |
| 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% | - |