DEVON ENERGY CORP.
[WKN: 925345 | ISIN: US25179M1036]
Aktienkurse
28,053€ -0,98%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid: Ask:

Aktienkurse zur DEVON ENERGY CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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