29,495€
0,08%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,41 | 29,98 | 29,14 | 29,54 | 0,23% | 5.626,00 |
| 19.12.2024 | 30,06 | 30,44 | 29,42 | 29,47 | -1,79% | 7.519,00 |
| 18.12.2024 | 30,63 | 30,97 | 29,97 | 30,01 | -2,18% | 1.284,00 |
| 17.12.2024 | 30,98 | 31,18 | 30,31 | 30,68 | -1,02% | 3.763,00 |
| 16.12.2024 | 32,03 | 32,57 | 30,99 | 31,00 | -3,91% | 1.801,00 |
| 13.12.2024 | 32,46 | 32,72 | 31,83 | 32,26 | -1,18% | 2.790,00 |
| 12.12.2024 | 33,14 | 33,30 | 32,23 | 32,64 | -1,39% | 1.417,00 |
| 11.12.2024 | 33,32 | 33,33 | 32,91 | 33,10 | 0,39% | 5.501,00 |
| 10.12.2024 | 33,61 | 33,96 | 32,96 | 32,97 | -1,92% | 4.425,00 |
| 09.12.2024 | 33,42 | 33,99 | 32,93 | 33,62 | 1,63% | 3.272,00 |
| 06.12.2024 | 33,92 | 34,12 | 32,88 | 33,08 | -2,67% | 4.610,00 |
| 05.12.2024 | 34,47 | 34,65 | 33,97 | 33,98 | -1,17% | 3.641,00 |
| 04.12.2024 | 35,78 | 36,10 | 34,28 | 34,39 | -3,76% | 6.248,00 |
| 03.12.2024 | 35,97 | 36,10 | 35,48 | 35,73 | -0,17% | 963,00 |
| 02.12.2024 | 36,29 | 36,48 | 35,43 | 35,79 | -0,50% | 1.347,00 |
| 29.11.2024 | 35,81 | 36,20 | 35,53 | 35,97 | 0,48% | 7.066,00 |
| 28.11.2024 | 35,87 | 36,11 | 35,62 | 35,80 | -0,09% | 1.110,00 |
| 27.11.2024 | 36,12 | 36,35 | 35,73 | 35,83 | -0,33% | 4.187,00 |
| 26.11.2024 | 36,61 | 36,80 | 35,63 | 35,95 | -1,58% | 2.841,00 |
| 25.11.2024 | 37,49 | 37,91 | 36,43 | 36,53 | -3,63% | 4.737,00 |
| 22.11.2024 | 37,17 | 38,03 | 36,73 | 37,90 | 2,60% | 3.731,00 |
| 21.11.2024 | 36,36 | 37,16 | 36,36 | 36,94 | 1,66% | 2.875,00 |
| 20.11.2024 | 35,90 | 36,84 | 35,81 | 36,34 | 1,51% | 485,00 |
| 19.11.2024 | 36,62 | 36,87 | 35,80 | 35,80 | -2,27% | 791,00 |
| 18.11.2024 | 36,65 | 37,07 | 36,45 | 36,63 | 0,14% | 1.105,00 |
| 15.11.2024 | 37,04 | 37,73 | 36,39 | 36,58 | -2,11% | 954,00 |
| 14.11.2024 | 37,07 | 37,56 | 36,84 | 37,37 | 0,90% | 1.922,00 |
| 13.11.2024 | 36,27 | 37,23 | 35,86 | 37,04 | 2,68% | 411,00 |
| 12.11.2024 | 36,55 | 37,07 | 36,06 | 36,07 | -1,33% | 4.985,00 |
| 11.11.2024 | 36,35 | 37,17 | 36,02 | 36,56 | 0,70% | 4.329,00 |
| 08.11.2024 | 36,04 | 36,56 | 35,88 | 36,31 | 0,84% | 3.315,00 |
| 07.11.2024 | 37,21 | 37,59 | 35,91 | 36,00 | -3,31% | 3.348,00 |
| 06.11.2024 | 36,31 | 39,50 | 35,78 | 37,24 | 3,20% | 6.181,00 |
| 05.11.2024 | 35,91 | 36,26 | 35,59 | 36,08 | 0,17% | 3.233,00 |
| 04.11.2024 | 35,65 | 36,21 | 35,30 | 36,02 | 1,90% | 695,00 |
| 01.11.2024 | 35,61 | 36,11 | 35,22 | 35,35 | -0,58% | 332,00 |
| 31.10.2024 | 35,40 | 35,95 | 35,27 | 35,56 | 0,49% | 656,00 |
| 30.10.2024 | 35,38 | 35,79 | 35,18 | 35,38 | 0,35% | 510,00 |
| 29.10.2024 | 35,51 | 36,16 | 35,22 | 35,26 | -1,25% | 3.762,00 |
| 28.10.2024 | 36,13 | 36,26 | 35,11 | 35,70 | -1,60% | 1.512,00 |
| 25.10.2024 | 36,48 | 36,95 | 35,98 | 36,28 | -0,56% | 808,00 |
| 24.10.2024 | 36,82 | 37,01 | 36,31 | 36,49 | -0,36% | 1.045,00 |
| 23.10.2024 | 37,05 | 37,80 | 36,41 | 36,62 | -1,68% | 2.017,00 |
| 22.10.2024 | 37,01 | 38,50 | 36,83 | 37,25 | 0,54% | 3.778,00 |
| 21.10.2024 | 37,44 | 37,95 | 36,92 | 37,05 | -0,96% | 2.135,00 |
| 18.10.2024 | 37,54 | 37,61 | 36,90 | 37,41 | -0,18% | 1.951,00 |
| 17.10.2024 | 37,61 | 37,77 | 36,66 | 37,47 | 0,07% | 3.027,00 |
| 16.10.2024 | 37,90 | 38,20 | 37,43 | 37,45 | -0,99% | 582,00 |
| 15.10.2024 | 37,75 | 38,39 | 37,50 | 37,82 | -3,88% | 1.588,00 |
| 14.10.2024 | 38,99 | 39,36 | 38,81 | 39,35 | 0,02% | 722,00 |
| 11.10.2024 | 39,02 | 39,56 | 38,77 | 39,34 | 0,36% | 319,00 |
| 10.10.2024 | 38,44 | 39,37 | 38,23 | 39,20 | 2,16% | 388,00 |
| 09.10.2024 | 38,05 | 38,51 | 37,56 | 38,37 | 1,05% | 33,00 |
| 08.10.2024 | 38,30 | 38,69 | 37,37 | 37,97 | -2,16% | 1.393,00 |
| 07.10.2024 | 38,46 | 39,20 | 38,38 | 38,81 | 0,54% | 2.027,00 |
| 04.10.2024 | 38,05 | 38,83 | 37,98 | 38,60 | 2,88% | 1.294,00 |
| 03.10.2024 | 36,68 | 37,64 | 36,43 | 37,52 | 2,38% | 680,00 |
| 02.10.2024 | 36,28 | 36,88 | 36,05 | 36,65 | 1,99% | 2.544,00 |
| 01.10.2024 | 35,20 | 36,36 | 34,63 | 35,93 | 2,32% | 4.405,00 |
| 30.09.2024 | 35,14 | 35,39 | 34,60 | 35,12 | 0,59% | 2.372,00 |
| 27.09.2024 | 33,98 | 34,98 | 33,84 | 34,91 | 3,12% | 6.549,00 |
| 26.09.2024 | 35,01 | 35,75 | 33,80 | 33,86 | -5,55% | 5.071,00 |
| 25.09.2024 | 36,57 | 37,35 | 35,76 | 35,84 | -2,31% | 5.456,00 |
| 24.09.2024 | 37,27 | 37,60 | 36,61 | 36,69 | -0,89% | 5.452,00 |
| 23.09.2024 | 36,68 | 37,28 | 36,43 | 37,02 | 1,39% | 485,00 |
| 20.09.2024 | 36,66 | 36,83 | 36,06 | 36,51 | -0,58% | 1.024,00 |
| 19.09.2024 | 36,77 | 37,13 | 36,59 | 36,73 | 1,01% | 892,00 |
| 18.09.2024 | 36,20 | 36,83 | 36,02 | 36,36 | -0,23% | 3.026,00 |
| 17.09.2024 | 35,68 | 36,49 | 35,45 | 36,44 | 2,23% | 93,00 |
| 16.09.2024 | 35,62 | 36,08 | 35,28 | 35,65 | 0,21% | 1.840,00 |
| 13.09.2024 | 35,77 | 36,37 | 35,54 | 35,57 | -1,55% | 1.436,00 |
| 12.09.2024 | 36,66 | 37,08 | 35,69 | 36,13 | -0,48% | 884,00 |
| 11.09.2024 | 36,60 | 36,95 | 35,46 | 36,31 | -0,54% | 1.808,00 |
| 10.09.2024 | 37,58 | 37,75 | 36,38 | 36,51 | -2,41% | 1.229,00 |
| 09.09.2024 | 37,58 | 37,89 | 37,29 | 37,41 | 0,37% | 663,00 |
| 06.09.2024 | 37,99 | 38,30 | 37,07 | 37,27 | -1,60% | 769,00 |
| 05.09.2024 | 38,34 | 38,40 | 37,79 | 37,88 | -0,63% | 531,00 |
| 04.09.2024 | 38,83 | 39,35 | 38,03 | 38,12 | -2,08% | 688,00 |
| 03.09.2024 | 40,78 | 40,84 | 38,71 | 38,93 | -4,48% | 776,00 |
| 02.09.2024 | 40,31 | 40,89 | 40,24 | 40,75 | 0,60% | 286,00 |
| 30.08.2024 | 40,72 | 40,91 | 40,05 | 40,51 | -0,33% | 841,00 |
| 29.08.2024 | 40,02 | 40,92 | 39,93 | 40,64 | 1,28% | 110,00 |
| 28.08.2024 | 39,98 | 40,31 | 39,80 | 40,13 | 0,50% | 278,00 |
| 27.08.2024 | 40,55 | 40,69 | 39,88 | 39,93 | -1,15% | 254,00 |
| 26.08.2024 | 40,14 | 41,24 | 40,05 | 40,39 | 1,18% | 383,00 |
| 23.08.2024 | 39,32 | 40,00 | 39,31 | 39,92 | 1,67% | 202,00 |
| 22.08.2024 | 39,35 | 39,87 | 39,21 | 39,26 | -0,03% | 240,00 |
| 21.08.2024 | 39,76 | 40,20 | 39,05 | 39,28 | -0,85% | 440,00 |
| 20.08.2024 | 40,51 | 40,83 | 39,44 | 39,61 | -2,84% | 93,00 |
| 19.08.2024 | 40,48 | 41,16 | 40,46 | 40,77 | -0,32% | 167,00 |
| 16.08.2024 | 41,33 | 41,38 | 40,72 | 40,90 | -1,20% | 833,00 |
| 15.08.2024 | 40,50 | 41,50 | 40,28 | 41,39 | 2,41% | 1.105,00 |
| 14.08.2024 | 40,94 | 40,96 | 40,06 | 40,42 | -0,50% | 63,00 |
| 13.08.2024 | 41,42 | 41,92 | 40,46 | 40,62 | -1,92% | 670,00 |
| 12.08.2024 | 41,29 | 41,69 | 41,20 | 41,42 | 0,66% | 420,00 |
| 09.08.2024 | 41,33 | 41,70 | 40,57 | 41,15 | -0,53% | 1.201,00 |
| 08.08.2024 | 39,68 | 41,41 | 39,41 | 41,37 | 4,58% | 354,00 |
| 07.08.2024 | 39,28 | 40,69 | 38,46 | 39,56 | 2,99% | 1.108,00 |
| 06.08.2024 | 38,23 | 38,81 | 37,85 | 38,41 | 1,49% | 3.122,00 |
| 05.08.2024 | 38,98 | 39,03 | 37,20 | 37,84 | -3,46% | 2.523,00 |