28,320€
3,23%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,41 | 28,45 | 27,30 | 28,33 | 3,26% | 2.308,00 |
| 05.06.2025 | 27,60 | 27,83 | 27,34 | 27,44 | -0,83% | 1.270,00 |
| 04.06.2025 | 28,16 | 28,47 | 27,55 | 27,67 | -1,76% | 388,00 |
| 03.06.2025 | 27,41 | 28,40 | 27,06 | 28,16 | 3,68% | 1.571,00 |
| 02.06.2025 | 27,08 | 27,37 | 26,65 | 27,16 | 1,83% | 1.943,00 |
| 30.05.2025 | 27,36 | 27,63 | 26,65 | 26,67 | -2,52% | 1.023,00 |
| 29.05.2025 | 27,84 | 27,99 | 26,89 | 27,36 | -0,03% | 206,00 |
| 28.05.2025 | 27,75 | 27,97 | 27,33 | 27,37 | -1,03% | 441,00 |
| 27.05.2025 | 27,29 | 28,03 | 27,21 | 27,66 | 1,26% | 766,00 |
| 26.05.2025 | 27,30 | 27,52 | 27,15 | 27,31 | -0,36% | 478,00 |
| 23.05.2025 | 27,48 | 27,77 | 26,92 | 27,41 | -0,74% | 2.707,00 |
| 22.05.2025 | 27,91 | 27,91 | 27,11 | 27,62 | -0,88% | 571,00 |
| 21.05.2025 | 28,74 | 28,83 | 27,83 | 27,86 | -2,23% | 1.988,00 |
| 20.05.2025 | 28,98 | 29,12 | 28,48 | 28,50 | -1,90% | 1.465,00 |
| 19.05.2025 | 29,50 | 29,56 | 28,79 | 29,05 | -2,61% | 5.008,00 |
| 16.05.2025 | 29,80 | 30,21 | 29,43 | 29,83 | -0,14% | 974,00 |
| 15.05.2025 | 29,67 | 29,98 | 28,70 | 29,87 | -1,68% | 6.653,00 |
| 14.05.2025 | 30,54 | 30,65 | 30,17 | 30,38 | -0,86% | 226,00 |
| 13.05.2025 | 30,20 | 30,93 | 30,12 | 30,64 | 1,42% | 1.673,00 |
| 12.05.2025 | 29,30 | 31,15 | 29,25 | 30,21 | 4,55% | 8.309,00 |
| 09.05.2025 | 28,51 | 29,11 | 28,39 | 28,90 | 1,39% | 217,00 |
| 08.05.2025 | 26,97 | 28,76 | 26,75 | 28,50 | 6,39% | 2.379,00 |
| 07.05.2025 | 27,22 | 27,44 | 26,15 | 26,79 | -0,71% | 2.287,00 |
| 06.05.2025 | 27,40 | 27,82 | 26,89 | 26,98 | -0,33% | 1.828,00 |
| 05.05.2025 | 27,06 | 27,54 | 26,84 | 27,07 | -2,64% | 1.056,00 |
| 02.05.2025 | 27,58 | 28,12 | 27,24 | 27,81 | 3,54% | 3.123,00 |
| 30.04.2025 | 27,31 | 27,51 | 26,38 | 26,86 | -2,45% | 5.255,00 |
| 29.04.2025 | 27,55 | 27,86 | 27,01 | 27,53 | -0,40% | 1.181,00 |
| 28.04.2025 | 27,74 | 28,01 | 27,40 | 27,64 | 0,14% | 4.980,00 |
| 25.04.2025 | 27,96 | 28,09 | 27,15 | 27,60 | -0,25% | 2.244,00 |
| 24.04.2025 | 27,39 | 27,85 | 27,07 | 27,67 | 0,72% | 628,00 |
| 23.04.2025 | 28,09 | 28,45 | 27,02 | 27,48 | 0,62% | 2.498,00 |
| 22.04.2025 | 25,56 | 27,53 | 25,56 | 27,31 | 2,50% | 1.253,00 |
| 17.04.2025 | 26,03 | 27,17 | 25,84 | 26,64 | 3,65% | 724,00 |
| 16.04.2025 | 24,82 | 26,28 | 24,81 | 25,70 | 1,72% | 1.145,00 |
| 15.04.2025 | 25,38 | 26,04 | 25,14 | 25,27 | -0,04% | 2.287,00 |
| 14.04.2025 | 24,88 | 25,81 | 24,71 | 25,28 | 1,49% | 2.767,00 |
| 11.04.2025 | 24,65 | 25,09 | 23,63 | 24,91 | 0,60% | 2.852,00 |
| 10.04.2025 | 28,25 | 28,45 | 24,23 | 24,76 | -13,03% | 4.065,00 |
| 09.04.2025 | 23,80 | 28,78 | 23,06 | 28,47 | 16,44% | 5.751,00 |
| 08.04.2025 | 26,49 | 27,12 | 24,11 | 24,45 | -6,64% | 4.429,00 |
| 07.04.2025 | 25,77 | 27,46 | 24,10 | 26,19 | -2,07% | 12.753,00 |
| 04.04.2025 | 30,34 | 30,38 | 26,51 | 26,74 | -11,06% | 5.933,00 |
| 03.04.2025 | 33,04 | 33,56 | 29,86 | 30,07 | -13,95% | 4.341,00 |
| 02.04.2025 | 34,77 | 34,96 | 34,22 | 34,94 | 0,38% | 186,00 |
| 01.04.2025 | 34,75 | 34,94 | 34,09 | 34,81 | 0,48% | 443,00 |
| 31.03.2025 | 33,99 | 34,84 | 33,60 | 34,64 | 2,09% | 607,00 |
| 28.03.2025 | 34,18 | 34,30 | 33,70 | 33,93 | -0,29% | 800,00 |
| 27.03.2025 | 34,46 | 34,89 | 33,99 | 34,03 | -2,32% | 434,00 |
| 26.03.2025 | 34,47 | 35,08 | 34,22 | 34,84 | 1,81% | 230,00 |
| 25.03.2025 | 34,24 | 34,89 | 34,10 | 34,22 | -0,14% | 835,00 |
| 24.03.2025 | 33,37 | 34,46 | 33,23 | 34,27 | 2,57% | 2.500,00 |
| 21.03.2025 | 33,33 | 33,52 | 33,06 | 33,41 | 0,36% | 290,00 |
| 20.03.2025 | 33,32 | 33,55 | 32,86 | 33,29 | 0,69% | 271,00 |
| 19.03.2025 | 32,29 | 33,50 | 32,09 | 33,06 | 2,32% | 2.883,00 |
| 18.03.2025 | 32,47 | 32,90 | 31,82 | 32,31 | 0,39% | 867,00 |
| 17.03.2025 | 31,90 | 32,45 | 31,71 | 32,18 | 1,48% | 769,00 |
| 14.03.2025 | 31,23 | 31,78 | 30,70 | 31,71 | 1,73% | 582,00 |
| 13.03.2025 | 32,01 | 32,25 | 30,81 | 31,17 | -2,52% | 1.159,00 |
| 12.03.2025 | 31,53 | 32,41 | 31,47 | 31,98 | 1,44% | 1.539,00 |
| 11.03.2025 | 31,37 | 32,19 | 31,13 | 31,53 | -0,02% | 787,00 |
| 10.03.2025 | 31,97 | 32,26 | 30,97 | 31,53 | -1,52% | 1.036,00 |
| 07.03.2025 | 31,28 | 32,44 | 31,20 | 32,02 | 2,16% | 1.570,00 |
| 06.03.2025 | 31,24 | 31,61 | 30,56 | 31,34 | 0,59% | 5.376,00 |
| 05.03.2025 | 32,24 | 32,30 | 30,39 | 31,16 | -3,44% | 4.295,00 |
| 04.03.2025 | 32,91 | 32,93 | 31,43 | 32,27 | -1,68% | 2.255,00 |
| 03.03.2025 | 34,72 | 34,94 | 32,33 | 32,82 | -6,01% | 25.051,00 |
| 28.02.2025 | 34,41 | 34,97 | 33,83 | 34,92 | 1,36% | 1.503,00 |
| 27.02.2025 | 33,95 | 35,18 | 33,70 | 34,45 | 2,17% | 721,00 |
| 26.02.2025 | 34,11 | 34,54 | 33,66 | 33,72 | -1,06% | 2.169,00 |
| 25.02.2025 | 35,78 | 35,78 | 34,06 | 34,08 | -4,30% | 1.232,00 |
| 24.02.2025 | 35,51 | 36,50 | 35,28 | 35,61 | -0,66% | 1.048,00 |
| 21.02.2025 | 36,78 | 36,96 | 35,70 | 35,85 | -2,40% | 2.982,00 |
| 20.02.2025 | 35,90 | 37,19 | 35,87 | 36,73 | 1,87% | 6.058,00 |
| 19.02.2025 | 33,82 | 37,13 | 33,65 | 36,05 | 7,68% | 7.010,00 |
| 18.02.2025 | 33,83 | 34,37 | 32,89 | 33,48 | -2,36% | 4.574,00 |
| 17.02.2025 | 33,30 | 35,00 | 33,30 | 34,29 | 3,69% | 1.110,00 |
| 14.02.2025 | 32,81 | 33,50 | 32,70 | 33,07 | 1,27% | 759,00 |
| 13.02.2025 | 32,48 | 32,88 | 32,29 | 32,66 | -0,03% | 2.244,00 |
| 12.02.2025 | 34,10 | 34,18 | 32,54 | 32,67 | -3,53% | 1.530,00 |
| 11.02.2025 | 33,38 | 34,21 | 33,13 | 33,86 | 1,82% | 1.822,00 |
| 10.02.2025 | 32,33 | 33,45 | 32,15 | 33,26 | 3,65% | 2.208,00 |
| 07.02.2025 | 32,20 | 32,65 | 32,08 | 32,09 | -0,16% | 1.017,00 |
| 06.02.2025 | 32,93 | 33,39 | 31,79 | 32,14 | -2,04% | 1.790,00 |
| 05.02.2025 | 33,20 | 33,24 | 32,38 | 32,81 | -1,15% | 3.480,00 |
| 04.02.2025 | 32,60 | 33,34 | 32,11 | 33,19 | 1,22% | 2.963,00 |
| 03.02.2025 | 33,42 | 34,00 | 32,48 | 32,79 | -0,21% | 3.765,00 |
| 31.01.2025 | 33,89 | 34,00 | 32,62 | 32,86 | -2,41% | 2.886,00 |
| 30.01.2025 | 33,60 | 33,92 | 33,44 | 33,67 | 0,00% | 781,00 |
| 29.01.2025 | 33,40 | 33,81 | 33,14 | 33,67 | 0,65% | 696,00 |
| 28.01.2025 | 33,96 | 34,34 | 33,14 | 33,45 | -0,68% | 648,00 |
| 27.01.2025 | 34,08 | 34,71 | 33,51 | 33,68 | -1,72% | 2.346,00 |
| 24.01.2025 | 35,10 | 35,13 | 34,00 | 34,27 | -2,04% | 3.888,00 |
| 23.01.2025 | 35,00 | 35,80 | 34,85 | 34,98 | -0,09% | 2.731,00 |
| 22.01.2025 | 35,11 | 35,71 | 34,96 | 35,01 | -0,70% | 6.214,00 |
| 21.01.2025 | 38,09 | 38,20 | 34,95 | 35,26 | -6,95% | 16.915,00 |
| 20.01.2025 | 36,80 | 38,00 | 36,80 | 37,89 | 2,54% | 8.448,00 |
| 17.01.2025 | 37,46 | 37,70 | 36,65 | 36,96 | -0,91% | 6.282,00 |
| 16.01.2025 | 37,36 | 37,52 | 36,93 | 37,30 | -0,12% | 1.923,00 |
| 15.01.2025 | 35,99 | 37,63 | 35,88 | 37,34 | 3,40% | 1.541,00 |