27,955€
-1,64%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,25 | 28,58 | 27,74 | 27,80 | -2,20% | 926,00 |
| 14.10.2025 | 28,55 | 28,66 | 28,05 | 28,42 | -0,66% | 1,00 |
| 13.10.2025 | 28,30 | 28,71 | 28,14 | 28,61 | 1,85% | 969,00 |
| 10.10.2025 | 29,75 | 29,87 | 28,06 | 28,09 | -5,97% | 4.122,00 |
| 09.10.2025 | 30,10 | 30,82 | 29,75 | 29,87 | 0,17% | 2.682,00 |
| 08.10.2025 | 30,21 | 30,31 | 29,44 | 29,82 | 0,19% | 659,00 |
| 07.10.2025 | 29,94 | 30,10 | 29,17 | 29,77 | -0,44% | 1.189,00 |
| 06.10.2025 | 29,70 | 30,32 | 29,61 | 29,90 | 1,12% | 1.797,00 |
| 03.10.2025 | 29,47 | 29,73 | 29,25 | 29,57 | 0,91% | 957,00 |
| 02.10.2025 | 30,11 | 30,28 | 29,28 | 29,30 | -2,70% | 1.747,00 |
| 01.10.2025 | 29,88 | 30,31 | 29,56 | 30,11 | 1,71% | 2.593,00 |
| 30.09.2025 | 30,28 | 30,36 | 29,42 | 29,61 | -2,29% | 1.322,00 |
| 29.09.2025 | 31,60 | 32,03 | 30,20 | 30,30 | -3,73% | 2.302,00 |
| 26.09.2025 | 30,53 | 31,85 | 30,42 | 31,48 | 2,88% | 596,00 |
| 25.09.2025 | 30,11 | 30,70 | 29,83 | 30,60 | 1,95% | 4.782,00 |
| 24.09.2025 | 29,33 | 30,40 | 29,29 | 30,01 | 2,62% | 5.174,00 |
| 23.09.2025 | 28,59 | 30,09 | 28,54 | 29,25 | 2,12% | 662,00 |
| 22.09.2025 | 29,14 | 29,31 | 28,51 | 28,64 | -1,23% | 713,00 |
| 19.09.2025 | 29,68 | 29,92 | 28,87 | 29,00 | -2,45% | 341,00 |
| 18.09.2025 | 30,18 | 30,27 | 29,52 | 29,72 | 0,06% | 538,00 |
| 17.09.2025 | 29,46 | 30,17 | 28,98 | 29,71 | 0,66% | 1.559,00 |
| 16.09.2025 | 28,88 | 29,61 | 28,51 | 29,51 | 2,57% | 691,00 |
| 15.09.2025 | 29,69 | 29,74 | 28,67 | 28,77 | -3,94% | 1.618,00 |
| 12.09.2025 | 29,97 | 29,98 | 29,89 | 29,95 | -0,32% | - |
| 11.09.2025 | 30,28 | 30,43 | 29,71 | 30,05 | 0,89% | 1.543,00 |
| 10.09.2025 | 29,68 | 30,00 | 29,21 | 29,78 | 0,96% | 902,00 |
| 09.09.2025 | 29,39 | 29,50 | 29,30 | 29,50 | 0,85% | 18,00 |
| 08.09.2025 | 29,93 | 30,03 | 29,10 | 29,25 | -1,45% | 347,00 |
| 05.09.2025 | 30,50 | 30,64 | 29,28 | 29,68 | -2,82% | 846,00 |
| 04.09.2025 | 29,92 | 30,62 | 29,67 | 30,54 | 1,55% | 2.805,00 |
| 03.09.2025 | 31,21 | 31,39 | 29,93 | 30,08 | -3,87% | 842,00 |
| 02.09.2025 | 31,14 | 31,42 | 30,64 | 31,29 | 0,76% | 1.567,00 |
| 01.09.2025 | 30,80 | 31,25 | 30,76 | 31,05 | 0,64% | 379,00 |
| 29.08.2025 | 30,75 | 31,05 | 30,33 | 30,85 | 0,47% | 3.114,00 |
| 28.08.2025 | 30,47 | 30,78 | 30,25 | 30,71 | 0,57% | 1.634,00 |
| 27.08.2025 | 30,36 | 31,02 | 30,23 | 30,53 | 0,89% | 1.001,00 |
| 26.08.2025 | 30,60 | 30,78 | 29,95 | 30,26 | -1,74% | 2.127,00 |
| 25.08.2025 | 30,05 | 30,83 | 29,93 | 30,80 | 2,64% | 3.664,00 |
| 22.08.2025 | 29,27 | 30,08 | 29,10 | 30,01 | 2,89% | 4.253,00 |
| 21.08.2025 | 29,20 | 29,31 | 28,62 | 29,16 | 0,67% | 512,00 |
| 20.08.2025 | 29,01 | 29,14 | 28,61 | 28,97 | 0,51% | 324,00 |
| 19.08.2025 | 28,74 | 29,23 | 28,38 | 28,82 | 0,21% | 1.173,00 |
| 18.08.2025 | 28,73 | 29,00 | 28,40 | 28,76 | -0,12% | 274,00 |
| 15.08.2025 | 28,95 | 29,12 | 28,63 | 28,80 | -0,93% | 571,00 |
| 14.08.2025 | 28,69 | 29,10 | 28,35 | 29,07 | 1,29% | 791,00 |
| 13.08.2025 | 28,64 | 28,70 | 28,13 | 28,70 | 0,59% | 749,00 |
| 12.08.2025 | 28,35 | 28,92 | 28,17 | 28,53 | 0,68% | 805,00 |
| 11.08.2025 | 28,60 | 28,89 | 28,08 | 28,34 | -0,74% | 54,00 |
| 08.08.2025 | 27,87 | 28,75 | 27,77 | 28,55 | 2,73% | 196,00 |
| 07.08.2025 | 28,10 | 28,87 | 27,71 | 27,79 | -0,17% | 2.437,00 |
| 06.08.2025 | 28,02 | 29,04 | 27,58 | 27,84 | -0,34% | 2.156,00 |
| 05.08.2025 | 27,68 | 28,03 | 27,43 | 27,93 | 1,14% | 1.302,00 |
| 04.08.2025 | 27,86 | 28,13 | 27,39 | 27,62 | -0,54% | 3.355,00 |
| 01.08.2025 | 29,11 | 29,15 | 27,45 | 27,77 | -4,54% | 2.622,00 |
| 31.07.2025 | 29,27 | 29,80 | 28,96 | 29,09 | -1,61% | 3.119,00 |
| 30.07.2025 | 29,52 | 29,79 | 29,25 | 29,56 | -0,24% | 225,00 |
| 29.07.2025 | 29,40 | 29,74 | 29,17 | 29,63 | 0,85% | 5.243,00 |
| 28.07.2025 | 28,34 | 29,43 | 28,33 | 29,38 | 4,77% | 1.451,00 |
| 25.07.2025 | 28,41 | 28,51 | 28,03 | 28,04 | -1,01% | 1.391,00 |
| 24.07.2025 | 28,23 | 28,56 | 27,83 | 28,33 | 0,42% | 711,00 |
| 23.07.2025 | 28,04 | 28,54 | 27,87 | 28,21 | 0,98% | 585,00 |
| 22.07.2025 | 27,54 | 28,21 | 27,50 | 27,94 | 0,98% | 440,00 |
| 21.07.2025 | 28,32 | 28,50 | 27,63 | 27,67 | -1,98% | 1.106,00 |
| 18.07.2025 | 28,26 | 28,84 | 28,05 | 28,23 | -0,11% | 392,00 |
| 17.07.2025 | 27,45 | 28,33 | 27,34 | 28,26 | 3,50% | 2.010,00 |
| 16.07.2025 | 27,75 | 27,93 | 26,93 | 27,30 | -1,60% | 1.320,00 |
| 15.07.2025 | 28,37 | 28,58 | 27,72 | 27,75 | -2,55% | 127,00 |
| 14.07.2025 | 29,15 | 29,24 | 28,33 | 28,47 | -2,11% | 2.902,00 |
| 11.07.2025 | 29,04 | 29,33 | 28,75 | 29,09 | 0,12% | 5.778,00 |
| 10.07.2025 | 29,50 | 29,62 | 28,80 | 29,05 | -1,57% | 1.840,00 |
| 09.07.2025 | 29,68 | 30,08 | 29,23 | 29,51 | -0,91% | 686,00 |
| 08.07.2025 | 27,76 | 30,02 | 27,62 | 29,78 | 6,77% | 6.180,00 |
| 07.07.2025 | 28,04 | 28,43 | 27,47 | 27,90 | -0,55% | 760,00 |
| 04.07.2025 | 28,09 | 28,16 | 27,87 | 28,05 | -0,72% | 10,00 |
| 03.07.2025 | 28,21 | 28,60 | 28,12 | 28,25 | 0,01% | 211,00 |
| 02.07.2025 | 27,84 | 28,36 | 27,67 | 28,25 | 2,10% | 8.194,00 |
| 01.07.2025 | 26,98 | 28,04 | 26,72 | 27,67 | 2,35% | 3.442,00 |
| 30.06.2025 | 27,58 | 27,73 | 26,95 | 27,04 | -1,92% | 721,00 |
| 27.06.2025 | 27,87 | 28,00 | 27,35 | 27,57 | -0,58% | 865,00 |
| 26.06.2025 | 27,44 | 28,03 | 27,38 | 27,73 | 0,51% | 2.430,00 |
| 25.06.2025 | 28,05 | 28,13 | 27,55 | 27,59 | -0,93% | 522,00 |
| 24.06.2025 | 27,99 | 28,27 | 27,67 | 27,85 | -1,78% | 1.892,00 |
| 23.06.2025 | 30,38 | 31,20 | 28,28 | 28,35 | -4,72% | 6.324,00 |
| 20.06.2025 | 29,67 | 29,84 | 29,27 | 29,76 | -0,64% | 847,00 |
| 19.06.2025 | 29,90 | 30,29 | 29,70 | 29,95 | 1,03% | 4.346,00 |
| 18.06.2025 | 30,34 | 30,80 | 29,52 | 29,64 | -1,94% | 793,00 |
| 17.06.2025 | 30,40 | 30,71 | 30,02 | 30,23 | 0,93% | 4.548,00 |
| 16.06.2025 | 31,60 | 31,60 | 29,56 | 29,95 | -1,40% | 3.896,00 |
| 13.06.2025 | 33,10 | 33,10 | 30,00 | 30,37 | 2,51% | 14.162,00 |
| 12.06.2025 | 30,00 | 30,21 | 29,03 | 29,63 | -1,34% | 746,00 |
| 11.06.2025 | 29,37 | 30,21 | 29,09 | 30,03 | 2,53% | 2.013,00 |
| 10.06.2025 | 28,80 | 29,68 | 28,66 | 29,29 | 2,55% | 2.146,00 |
| 09.06.2025 | 28,32 | 28,87 | 28,23 | 28,57 | 0,83% | 701,00 |
| 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 |