40,475€
0,20%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 40,52 | 41,00 | 40,05 | 40,12 | -0,68% | 136,00 |
| 10.06.2026 | 38,13 | 40,84 | 37,90 | 40,40 | 6,11% | 851,00 |
| 09.06.2026 | 38,90 | 39,03 | 37,43 | 38,07 | -2,46% | 706,00 |
| 08.06.2026 | 39,24 | 39,65 | 38,78 | 39,03 | 1,01% | 953,00 |
| 05.06.2026 | 39,62 | 39,80 | 38,54 | 38,64 | -2,12% | 179,00 |
| 04.06.2026 | 39,87 | 40,05 | 39,01 | 39,48 | -1,34% | 171,00 |
| 03.06.2026 | 39,79 | 40,45 | 39,61 | 40,01 | 0,33% | 11,00 |
| 02.06.2026 | 39,78 | 40,30 | 39,05 | 39,88 | 0,15% | 485,00 |
| 01.06.2026 | 38,13 | 40,55 | 38,13 | 39,82 | 4,38% | 125,00 |
| 29.05.2026 | 37,88 | 38,31 | 37,40 | 38,15 | 0,30% | 649,00 |
| 28.05.2026 | 38,13 | 39,22 | 37,67 | 38,04 | -0,56% | 1.021,00 |
| 27.05.2026 | 38,88 | 38,91 | 37,67 | 38,25 | -1,97% | 225,00 |
| 26.05.2026 | 40,03 | 40,63 | 38,90 | 39,02 | -0,41% | 456,00 |
| 25.05.2026 | 40,82 | 40,82 | 38,33 | 39,18 | -3,66% | 976,00 |
| 22.05.2026 | 40,63 | 41,07 | 40,30 | 40,67 | -0,40% | 253,00 |
| 21.05.2026 | 41,82 | 42,39 | 40,16 | 40,84 | -2,10% | 35,00 |
| 20.05.2026 | 42,80 | 43,36 | 41,60 | 41,71 | -2,80% | 228,00 |
| 19.05.2026 | 42,60 | 43,32 | 42,28 | 42,91 | 0,68% | 322,00 |
| 18.05.2026 | 42,54 | 43,55 | 41,49 | 42,62 | 0,06% | 319,00 |
| 15.05.2026 | 40,22 | 42,60 | 40,22 | 42,60 | 5,30% | 656,00 |
| 14.05.2026 | 39,99 | 40,58 | 39,68 | 40,45 | 1,05% | 200,00 |
| 13.05.2026 | 39,70 | 40,57 | 39,29 | 40,03 | -0,10% | 293,00 |
| 12.05.2026 | 39,89 | 40,60 | 39,56 | 40,07 | 0,84% | 192,00 |
| 11.05.2026 | 38,68 | 40,02 | 38,68 | 39,74 | 2,09% | 215,00 |
| 08.05.2026 | 38,88 | 39,35 | 38,37 | 38,92 | 1,12% | 332,00 |
| 07.05.2026 | 39,65 | 40,44 | 37,57 | 38,49 | -3,16% | 435,00 |
| 06.05.2026 | 42,71 | 42,71 | 39,75 | 39,75 | -9,42% | 1.553,00 |
| 05.05.2026 | 43,71 | 44,49 | 43,32 | 43,88 | 0,03% | 28,00 |
| 04.05.2026 | 43,14 | 44,22 | 42,79 | 43,87 | 0,65% | 50,00 |
| 30.04.2026 | 43,68 | 44,12 | 42,57 | 43,58 | -0,47% | 600,00 |
| 29.04.2026 | 42,20 | 43,95 | 42,20 | 43,79 | 3,74% | 36,00 |
| 28.04.2026 | 41,48 | 42,50 | 41,39 | 42,21 | 2,34% | 16,00 |
| 27.04.2026 | 40,84 | 41,69 | 40,76 | 41,24 | 0,93% | 433,00 |
| 24.04.2026 | 41,20 | 41,58 | 40,18 | 40,86 | -0,83% | 22,00 |
| 23.04.2026 | 40,36 | 41,56 | 39,92 | 41,20 | 2,03% | 455,00 |
| 22.04.2026 | 38,72 | 40,41 | 37,92 | 40,38 | 3,80% | 501,00 |
| 21.04.2026 | 38,04 | 38,96 | 37,84 | 38,90 | 2,64% | 23,00 |
| 20.04.2026 | 37,50 | 38,95 | 37,50 | 37,90 | 1,40% | 1.174,00 |
| 17.04.2026 | 38,95 | 39,22 | 0,00 | 37,38 | -3,71% | 924,00 |
| 16.04.2026 | 38,45 | 39,35 | 38,19 | 38,82 | 1,20% | 51,00 |
| 15.04.2026 | 38,31 | 38,74 | 37,96 | 38,36 | -0,56% | 100,00 |
| 14.04.2026 | 40,22 | 40,39 | 38,05 | 38,57 | -3,18% | 384,00 |
| 13.04.2026 | 40,77 | 42,49 | 39,84 | 39,84 | -2,39% | 1.151,00 |
| 10.04.2026 | 40,79 | 41,21 | 40,08 | 40,81 | -0,26% | 301,00 |
| 09.04.2026 | 41,37 | 42,05 | 40,65 | 40,92 | -0,02% | - |
| 08.04.2026 | 42,80 | 42,80 | 38,58 | 40,93 | -5,01% | 1.779,00 |
| 07.04.2026 | 43,14 | 43,92 | 42,85 | 43,09 | 0,95% | 615,00 |
| 02.04.2026 | 41,80 | 43,98 | 41,80 | 42,68 | 1,75% | 29,00 |
| 01.04.2026 | 43,36 | 43,36 | 41,00 | 41,95 | -3,28% | 1.511,00 |
| 31.03.2026 | 44,63 | 45,42 | 42,39 | 43,37 | -3,52% | 2.001,00 |
| 30.03.2026 | 45,24 | 46,23 | 44,74 | 44,95 | -0,56% | 251,00 |
| 27.03.2026 | 44,41 | 45,49 | 44,41 | 45,21 | 1,58% | 477,00 |
| 26.03.2026 | 43,95 | 44,95 | 43,22 | 44,50 | 2,00% | 797,00 |
| 25.03.2026 | 42,84 | 43,74 | 42,29 | 43,63 | 0,86% | 15,00 |
| 24.03.2026 | 42,21 | 43,84 | 41,70 | 43,26 | 3,72% | 300,00 |
| 23.03.2026 | 42,08 | 43,66 | 40,55 | 41,70 | -1,03% | 2.197,00 |
| 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 |