41,100€
-0,15%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 41,12 | 41,55 | 40,31 | 41,10 | -0,16% | 115,00 |
| 28.09.2026 | 41,40 | 42,37 | 40,99 | 41,16 | -0,66% | - |
| 25.09.2026 | 42,61 | 42,76 | 41,22 | 41,44 | -3,23% | 3,00 |
| 24.09.2026 | 42,21 | 43,72 | 41,96 | 42,82 | 0,92% | 139,00 |
| 23.09.2026 | 41,05 | 42,85 | 40,91 | 42,43 | 3,34% | - |
| 22.09.2026 | 41,77 | 42,17 | 40,60 | 41,06 | -1,11% | 5,00 |
| 21.09.2026 | 42,06 | 42,11 | 41,06 | 41,52 | -2,21% | - |
| 18.09.2026 | 42,33 | 42,75 | 41,68 | 42,46 | 0,18% | 1,00 |
| 17.09.2026 | 42,45 | 42,46 | 41,57 | 42,39 | 0,53% | - |
| 16.09.2026 | 44,44 | 44,69 | 42,08 | 42,16 | -4,73% | 22,00 |
| 15.09.2026 | 43,35 | 44,69 | 42,76 | 44,26 | 2,93% | 118,00 |
| 14.09.2026 | 44,00 | 44,76 | 42,83 | 43,00 | -0,49% | 955,00 |
| 11.09.2026 | 43,27 | 43,32 | 42,34 | 43,21 | 0,78% | - |
| 10.09.2026 | 42,27 | 43,10 | 41,53 | 42,87 | 1,62% | 299,00 |
| 09.09.2026 | 41,74 | 42,38 | 41,19 | 42,19 | 0,55% | 500,00 |
| 08.09.2026 | 41,77 | 42,45 | 41,40 | 41,96 | 0,27% | - |
| 07.09.2026 | 41,39 | 42,27 | 41,28 | 41,84 | 1,06% | 970,00 |
| 04.09.2026 | 41,88 | 42,20 | 40,89 | 41,40 | -1,53% | 400,00 |
| 03.09.2026 | 42,14 | 42,60 | 41,93 | 42,05 | -0,61% | 43,00 |
| 02.09.2026 | 42,42 | 42,71 | 41,59 | 42,31 | -0,13% | 46,00 |
| 01.09.2026 | 42,10 | 42,65 | 41,72 | 42,36 | 1,63% | 606,00 |
| 31.08.2026 | 41,33 | 42,25 | 41,02 | 41,68 | 2,22% | 175,00 |
| 28.08.2026 | 40,35 | 40,92 | 40,03 | 40,78 | 0,82% | 750,00 |
| 27.08.2026 | 40,18 | 40,56 | 39,73 | 40,45 | 0,61% | - |
| 26.08.2026 | 40,16 | 40,70 | 39,59 | 40,20 | -0,73% | 73,00 |
| 25.08.2026 | 41,35 | 41,39 | 40,15 | 40,50 | -1,97% | - |
| 24.08.2026 | 41,82 | 42,23 | 40,79 | 41,31 | -1,91% | - |
| 21.08.2026 | 42,08 | 42,54 | 41,45 | 42,12 | -0,23% | 133,00 |
| 20.08.2026 | 41,30 | 42,60 | 41,01 | 42,21 | 2,35% | - |
| 19.08.2026 | 41,33 | 41,94 | 41,06 | 41,24 | -0,30% | - |
| 18.08.2026 | 41,34 | 41,81 | 41,09 | 41,37 | 0,39% | 1.020,00 |
| 17.08.2026 | 39,63 | 41,25 | 39,19 | 41,21 | 4,20% | 322,00 |
| 14.08.2026 | 38,59 | 39,72 | 38,43 | 39,55 | 2,70% | - |
| 13.08.2026 | 38,91 | 38,98 | 37,86 | 38,51 | -1,27% | - |
| 12.08.2026 | 39,41 | 39,73 | 38,77 | 39,00 | -0,59% | 92,00 |
| 11.08.2026 | 39,11 | 39,68 | 38,59 | 39,23 | -0,19% | - |
| 10.08.2026 | 37,18 | 39,36 | 37,18 | 39,31 | 6,16% | - |
| 07.08.2026 | 37,24 | 37,84 | 36,66 | 37,03 | -1,25% | 280,00 |
| 06.08.2026 | 36,69 | 37,71 | 36,46 | 37,50 | 2,50% | 438,00 |
| 05.08.2026 | 38,19 | 38,83 | 36,54 | 36,58 | -3,74% | 401,00 |
| 04.08.2026 | 38,83 | 39,37 | 37,52 | 38,00 | -1,39% | - |
| 03.08.2026 | 38,25 | 38,84 | 37,76 | 38,54 | -1,45% | - |
| 31.07.2026 | 38,37 | 39,13 | 37,76 | 39,10 | 1,90% | - |
| 30.07.2026 | 38,78 | 39,22 | 37,63 | 38,37 | -1,24% | - |
| 29.07.2026 | 37,52 | 39,06 | 37,52 | 38,85 | 3,90% | 74,00 |
| 28.07.2026 | 37,93 | 38,38 | 37,20 | 37,39 | -2,12% | 170,00 |
| 27.07.2026 | 38,61 | 39,01 | 37,43 | 38,20 | -3,34% | 1,00 |
| 24.07.2026 | 39,83 | 40,20 | 39,10 | 39,52 | -0,80% | 81,00 |
| 23.07.2026 | 39,30 | 40,63 | 39,30 | 39,84 | 1,30% | 171,00 |
| 22.07.2026 | 38,73 | 39,65 | 38,58 | 39,33 | 1,81% | - |
| 21.07.2026 | 38,37 | 38,82 | 38,30 | 38,63 | 0,53% | - |
| 20.07.2026 | 38,32 | 38,86 | 37,86 | 38,43 | 0,41% | 84,00 |
| 17.07.2026 | 37,99 | 38,67 | 37,38 | 38,27 | 1,63% | 66,00 |
| 16.07.2026 | 37,18 | 38,11 | 37,07 | 37,66 | 0,63% | - |
| 15.07.2026 | 37,98 | 38,25 | 36,90 | 37,42 | -1,42% | 160,00 |
| 14.07.2026 | 38,52 | 39,07 | 37,30 | 37,96 | -1,04% | 20,00 |
| 13.07.2026 | 37,34 | 38,64 | 37,14 | 38,36 | 4,22% | 74,00 |
| 10.07.2026 | 36,77 | 37,24 | 36,55 | 36,81 | 0,33% | 76,00 |
| 09.07.2026 | 37,88 | 38,14 | 36,65 | 36,69 | -2,42% | 41,00 |
| 08.07.2026 | 37,22 | 38,38 | 37,07 | 37,60 | 0,66% | 104,00 |
| 07.07.2026 | 35,22 | 37,46 | 35,22 | 37,35 | 5,63% | 570,00 |
| 06.07.2026 | 35,44 | 35,59 | 35,07 | 35,36 | -0,13% | - |
| 03.07.2026 | 35,38 | 35,48 | 35,03 | 35,41 | 0,28% | - |
| 02.07.2026 | 35,30 | 35,70 | 34,97 | 35,31 | -0,54% | 1,00 |
| 01.07.2026 | 36,15 | 36,79 | 35,37 | 35,50 | -2,00% | 1,00 |
| 30.06.2026 | 36,80 | 37,26 | 36,16 | 36,22 | -2,07% | 4,00 |
| 29.06.2026 | 37,25 | 37,54 | 36,93 | 36,99 | -0,22% | 30,00 |
| 26.06.2026 | 37,51 | 37,61 | 36,67 | 37,07 | -1,41% | 106,00 |
| 25.06.2026 | 37,59 | 38,35 | 37,12 | 37,60 | 0,05% | - |
| 24.06.2026 | 37,98 | 38,15 | 36,89 | 37,58 | -1,58% | 208,00 |
| 23.06.2026 | 37,42 | 38,25 | 37,00 | 38,18 | 1,30% | 115,00 |
| 22.06.2026 | 37,20 | 37,76 | 36,21 | 37,69 | 3,01% | 1.103,00 |
| 19.06.2026 | 36,73 | 37,10 | 36,19 | 36,59 | -0,04% | 96,00 |
| 18.06.2026 | 37,02 | 37,15 | 36,20 | 36,61 | -1,00% | 182,00 |
| 17.06.2026 | 36,66 | 37,61 | 36,53 | 36,98 | 0,00% | 8,00 |
| 16.06.2026 | 37,68 | 37,82 | 36,71 | 36,98 | -2,13% | 207,00 |
| 15.06.2026 | 37,78 | 38,46 | 36,96 | 37,78 | -3,23% | 147,00 |
| 12.06.2026 | 38,71 | 39,35 | 38,09 | 39,04 | -0,22% | 33,00 |
| 11.06.2026 | 40,52 | 41,00 | 38,62 | 39,13 | -3,14% | 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 |