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 |