40,790€
-0,37%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 40,57 | 41,02 | 40,07 | 40,82 | -0,41% | 3.033,00 |
| 09.04.2026 | 41,36 | 42,04 | 40,63 | 40,99 | -0,43% | 2.229,00 |
| 08.04.2026 | 39,80 | 41,25 | 38,59 | 41,17 | -4,93% | 32.818,00 |
| 07.04.2026 | 43,06 | 43,91 | 42,53 | 43,30 | 1,26% | 5.471,00 |
| 02.04.2026 | 43,43 | 44,06 | 42,12 | 42,76 | 2,13% | 4.027,00 |
| 01.04.2026 | 42,98 | 43,00 | 41,00 | 41,87 | -3,42% | 26.647,00 |
| 31.03.2026 | 44,41 | 45,40 | 42,39 | 43,36 | -3,58% | 10.279,00 |
| 30.03.2026 | 45,63 | 46,69 | 44,80 | 44,96 | -0,59% | 6.592,00 |
| 27.03.2026 | 44,67 | 45,58 | 44,59 | 45,23 | 1,29% | 6.107,00 |
| 26.03.2026 | 43,89 | 44,94 | 43,20 | 44,65 | 2,13% | 4.098,00 |
| 25.03.2026 | 43,01 | 43,73 | 42,04 | 43,72 | 1,03% | 4.102,00 |
| 24.03.2026 | 42,02 | 43,84 | 41,65 | 43,28 | 3,75% | 5.433,00 |
| 23.03.2026 | 42,84 | 43,66 | 40,25 | 41,71 | -1,15% | 17.843,00 |
| 20.03.2026 | 42,10 | 42,99 | 41,81 | 42,20 | 0,46% | 10.678,00 |
| 19.03.2026 | 42,50 | 43,30 | 41,87 | 42,01 | 1,54% | 15.557,00 |
| 18.03.2026 | 40,81 | 41,62 | 40,51 | 41,37 | 0,84% | 3.347,00 |
| 17.03.2026 | 41,20 | 41,30 | 40,53 | 41,02 | 1,21% | 4.874,00 |
| 16.03.2026 | 40,78 | 41,32 | 39,70 | 40,53 | 0,02% | 18.758,00 |
| 13.03.2026 | 40,24 | 41,13 | 39,57 | 40,52 | 1,14% | 3.107,00 |
| 12.03.2026 | 39,00 | 40,26 | 39,00 | 40,07 | 2,42% | 9.938,00 |
| 11.03.2026 | 37,33 | 39,24 | 37,11 | 39,12 | 3,38% | 6.223,00 |
| 10.03.2026 | 37,69 | 38,59 | 37,21 | 37,84 | -1,09% | 4.941,00 |
| 09.03.2026 | 40,00 | 40,00 | 38,05 | 38,26 | 0,04% | 7.889,00 |
| 06.03.2026 | 38,67 | 39,50 | 38,08 | 38,25 | -0,08% | 7.112,00 |
| 05.03.2026 | 37,80 | 38,68 | 37,34 | 38,28 | 3,05% | 4.716,00 |
| 04.03.2026 | 37,90 | 38,40 | 36,76 | 37,14 | -1,49% | 7.624,00 |
| 03.03.2026 | 39,40 | 40,25 | 37,50 | 37,71 | -1,82% | 16.148,00 |
| 02.03.2026 | 39,40 | 40,40 | 37,36 | 38,41 | 4,41% | 28.911,00 |
| 27.02.2026 | 36,06 | 36,93 | 35,96 | 36,78 | 1,22% | 2.243,00 |
| 26.02.2026 | 36,15 | 36,73 | 35,40 | 36,34 | 1,01% | 6.218,00 |
| 25.02.2026 | 36,82 | 37,18 | 35,81 | 35,97 | -1,98% | 1.132,00 |
| 24.02.2026 | 37,23 | 37,33 | 36,29 | 36,70 | -1,02% | 631,00 |
| 23.02.2026 | 37,42 | 38,07 | 36,98 | 37,08 | -1,05% | 3.775,00 |
| 20.02.2026 | 38,56 | 38,56 | 37,23 | 37,47 | -1,10% | 7.822,00 |
| 19.02.2026 | 37,70 | 39,26 | 37,60 | 37,89 | 0,82% | 8.260,00 |
| 18.02.2026 | 36,98 | 38,23 | 36,80 | 37,58 | 1,23% | 1.761,00 |
| 17.02.2026 | 38,05 | 38,34 | 36,79 | 37,12 | -2,55% | 1.489,00 |
| 16.02.2026 | 37,85 | 38,20 | 37,65 | 38,09 | 1,29% | 1.818,00 |
| 13.02.2026 | 37,06 | 37,80 | 36,69 | 37,61 | 1,59% | 1.694,00 |
| 12.02.2026 | 37,77 | 38,10 | 36,26 | 37,02 | -1,64% | 2.447,00 |
| 11.02.2026 | 36,66 | 37,88 | 36,28 | 37,64 | 3,27% | 3.324,00 |
| 10.02.2026 | 36,49 | 37,00 | 36,04 | 36,44 | -0,15% | 4.548,00 |
| 09.02.2026 | 36,69 | 37,11 | 36,39 | 36,50 | -1,38% | 7.059,00 |
| 06.02.2026 | 36,27 | 37,24 | 35,81 | 37,01 | 1,31% | 3.986,00 |
| 05.02.2026 | 36,73 | 36,96 | 35,59 | 36,53 | 0,39% | 5.250,00 |
| 04.02.2026 | 35,08 | 37,01 | 34,74 | 36,39 | 4,67% | 9.386,00 |
| 03.02.2026 | 33,84 | 35,15 | 33,52 | 34,76 | 1,65% | 3.310,00 |
| 02.02.2026 | 32,43 | 34,48 | 32,01 | 34,20 | 1,76% | 13.012,00 |
| 30.01.2026 | 33,07 | 33,97 | 32,82 | 33,61 | 0,27% | 9.939,00 |
| 29.01.2026 | 33,60 | 34,50 | 33,33 | 33,52 | 0,90% | 13.006,00 |
| 28.01.2026 | 32,98 | 33,59 | 32,56 | 33,22 | 1,14% | 6.020,00 |
| 27.01.2026 | 32,38 | 33,12 | 32,22 | 32,84 | 1,07% | 2.004,00 |
| 26.01.2026 | 33,10 | 33,35 | 32,05 | 32,49 | -0,38% | 4.435,00 |
| 23.01.2026 | 32,53 | 33,37 | 32,27 | 32,62 | 1,08% | 4.625,00 |
| 22.01.2026 | 32,34 | 32,68 | 31,48 | 32,27 | 0,16% | 2.653,00 |
| 21.01.2026 | 31,18 | 32,74 | 30,96 | 32,22 | 3,64% | 4.760,00 |
| 20.01.2026 | 31,10 | 31,57 | 30,80 | 31,08 | -0,38% | 775,00 |
| 19.01.2026 | 31,10 | 31,23 | 30,96 | 31,20 | 0,35% | 1.380,00 |
| 16.01.2026 | 31,42 | 31,74 | 31,03 | 31,09 | -1,18% | 1.054,00 |
| 15.01.2026 | 32,63 | 32,93 | 30,98 | 31,47 | -3,72% | 7.308,00 |
| 14.01.2026 | 31,63 | 33,27 | 31,61 | 32,68 | 3,64% | 1.715,00 |
| 13.01.2026 | 30,89 | 31,98 | 30,72 | 31,53 | 3,36% | 2.201,00 |
| 12.01.2026 | 30,87 | 31,01 | 30,50 | 30,51 | -1,49% | 2.160,00 |
| 09.01.2026 | 30,96 | 31,23 | 30,76 | 30,97 | -0,13% | 1.092,00 |
| 08.01.2026 | 29,63 | 31,37 | 29,43 | 31,01 | 5,19% | 9.041,00 |
| 07.01.2026 | 30,42 | 31,28 | 29,29 | 29,48 | -4,16% | 11.317,00 |
| 06.01.2026 | 31,23 | 31,61 | 30,62 | 30,76 | -1,54% | 3.214,00 |
| 05.01.2026 | 33,14 | 33,28 | 30,35 | 31,24 | -4,02% | 8.750,00 |
| 02.01.2026 | 31,30 | 32,59 | 31,03 | 32,55 | 5,65% | 1.877,00 |
| 30.12.2025 | 30,75 | 30,83 | 30,75 | 30,81 | 0,11% | - |
| 29.12.2025 | 30,53 | 30,96 | 30,36 | 30,77 | -0,49% | 2.384,00 |
| 23.12.2025 | 30,87 | 31,18 | 30,68 | 30,92 | -0,21% | 1.893,00 |
| 22.12.2025 | 30,83 | 31,33 | 30,73 | 30,99 | 1,11% | 1.686,00 |
| 19.12.2025 | 30,59 | 31,01 | 30,41 | 30,65 | 0,14% | 929,00 |
| 18.12.2025 | 31,64 | 31,64 | 30,61 | 30,61 | -1,55% | 48,00 |
| 17.12.2025 | 30,42 | 31,09 | 30,13 | 31,09 | 4,33% | 3.180,00 |
| 16.12.2025 | 30,73 | 30,75 | 29,69 | 29,80 | -3,31% | 5.404,00 |
| 15.12.2025 | 31,95 | 32,29 | 30,72 | 30,82 | -3,64% | 2.226,00 |
| 12.12.2025 | 32,38 | 32,53 | 31,93 | 31,98 | 0,20% | 1.411,00 |
| 11.12.2025 | 32,75 | 33,00 | 31,77 | 31,92 | -2,95% | 2.710,00 |
| 10.12.2025 | 32,18 | 32,93 | 31,86 | 32,89 | 2,30% | 11.869,00 |
| 09.12.2025 | 32,34 | 32,53 | 31,96 | 32,15 | -0,67% | 3.326,00 |
| 08.12.2025 | 32,51 | 32,78 | 31,88 | 32,37 | -0,47% | 6.036,00 |
| 05.12.2025 | 32,35 | 32,85 | 32,25 | 32,52 | 0,02% | 1.082,00 |
| 04.12.2025 | 32,42 | 32,59 | 32,13 | 32,51 | 0,34% | - |
| 03.12.2025 | 32,15 | 32,55 | 31,89 | 32,40 | 0,42% | 425,00 |
| 02.12.2025 | 32,61 | 32,93 | 31,88 | 32,27 | -0,98% | 780,00 |
| 01.12.2025 | 32,37 | 32,80 | 31,57 | 32,59 | 1,35% | 2.463,00 |
| 28.11.2025 | 31,50 | 32,22 | 31,33 | 32,15 | 2,40% | 3.514,00 |
| 27.11.2025 | 31,80 | 31,91 | 31,19 | 31,40 | -0,04% | 1.859,00 |
| 26.11.2025 | 30,99 | 31,67 | 30,82 | 31,41 | 1,68% | 833,00 |
| 25.11.2025 | 31,03 | 31,31 | 30,52 | 30,89 | -1,32% | - |
| 24.11.2025 | 30,92 | 31,34 | 30,55 | 31,31 | 1,11% | 1.054,00 |
| 21.11.2025 | 30,31 | 31,25 | 30,12 | 30,96 | 0,96% | 1.093,00 |
| 20.11.2025 | 30,73 | 31,96 | 30,46 | 30,67 | 0,51% | - |
| 19.11.2025 | 30,97 | 31,08 | 30,05 | 30,51 | -1,42% | 3.043,00 |
| 18.11.2025 | 30,10 | 31,25 | 29,87 | 30,95 | 2,73% | 3.265,00 |
| 17.11.2025 | 30,68 | 31,00 | 30,09 | 30,13 | -1,99% | 1.416,00 |
| 14.11.2025 | 30,46 | 30,87 | 29,67 | 30,74 | 2,64% | 3.491,00 |
| 13.11.2025 | 30,38 | 30,67 | 29,91 | 29,95 | -1,40% | 165,00 |