35,843€
-2,41%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,78 | 36,96 | 35,70 | 35,85 | -2,40% | 2.982,00 |
| 20.02.2025 | 35,90 | 37,19 | 35,87 | 36,73 | 1,87% | 6.058,00 |
| 19.02.2025 | 33,82 | 37,13 | 33,65 | 36,05 | 7,68% | 7.010,00 |
| 18.02.2025 | 33,83 | 34,37 | 32,89 | 33,48 | -2,36% | 4.574,00 |
| 17.02.2025 | 33,30 | 35,00 | 33,30 | 34,29 | 3,69% | 1.110,00 |
| 14.02.2025 | 32,81 | 33,50 | 32,70 | 33,07 | 1,27% | 759,00 |
| 13.02.2025 | 32,48 | 32,88 | 32,29 | 32,66 | -0,03% | 2.244,00 |
| 12.02.2025 | 34,10 | 34,18 | 32,54 | 32,67 | -3,53% | 1.530,00 |
| 11.02.2025 | 33,38 | 34,21 | 33,13 | 33,86 | 1,82% | 1.822,00 |
| 10.02.2025 | 32,33 | 33,45 | 32,15 | 33,26 | 3,65% | 2.208,00 |
| 07.02.2025 | 32,20 | 32,65 | 32,08 | 32,09 | -0,16% | 1.017,00 |
| 06.02.2025 | 32,93 | 33,39 | 31,79 | 32,14 | -2,04% | 1.790,00 |
| 05.02.2025 | 33,20 | 33,24 | 32,38 | 32,81 | -1,15% | 3.480,00 |
| 04.02.2025 | 32,60 | 33,34 | 32,11 | 33,19 | 1,22% | 2.963,00 |
| 03.02.2025 | 33,42 | 34,00 | 32,48 | 32,79 | -0,21% | 3.765,00 |
| 31.01.2025 | 33,89 | 34,00 | 32,62 | 32,86 | -2,41% | 2.886,00 |
| 30.01.2025 | 33,60 | 33,92 | 33,44 | 33,67 | 0,00% | 781,00 |
| 29.01.2025 | 33,40 | 33,81 | 33,14 | 33,67 | 0,65% | 696,00 |
| 28.01.2025 | 33,96 | 34,34 | 33,14 | 33,45 | -0,68% | 648,00 |
| 27.01.2025 | 34,08 | 34,71 | 33,51 | 33,68 | -1,72% | 2.346,00 |
| 24.01.2025 | 35,10 | 35,13 | 34,00 | 34,27 | -2,04% | 3.888,00 |
| 23.01.2025 | 35,00 | 35,80 | 34,85 | 34,98 | -0,09% | 2.731,00 |
| 22.01.2025 | 35,11 | 35,71 | 34,96 | 35,01 | -0,70% | 6.214,00 |
| 21.01.2025 | 38,09 | 38,20 | 34,95 | 35,26 | -6,95% | 16.915,00 |
| 20.01.2025 | 36,80 | 38,00 | 36,80 | 37,89 | 2,54% | 8.448,00 |
| 17.01.2025 | 37,46 | 37,70 | 36,65 | 36,96 | -0,91% | 6.282,00 |
| 16.01.2025 | 37,36 | 37,52 | 36,93 | 37,30 | -0,12% | 1.923,00 |
| 15.01.2025 | 35,99 | 37,63 | 35,88 | 37,34 | 3,40% | 1.541,00 |
| 14.01.2025 | 35,99 | 36,32 | 35,61 | 36,11 | 0,22% | 10.321,00 |
| 13.01.2025 | 35,90 | 36,77 | 35,44 | 36,04 | 2,38% | 15.928,00 |
| 10.01.2025 | 34,30 | 35,92 | 34,14 | 35,20 | 2,74% | 9.969,00 |
| 09.01.2025 | 33,92 | 34,30 | 33,65 | 34,26 | 0,59% | 1.835,00 |
| 08.01.2025 | 33,71 | 34,17 | 33,40 | 34,06 | 1,57% | 2.549,00 |
| 07.01.2025 | 32,55 | 33,86 | 32,40 | 33,53 | 3,22% | 3.270,00 |
| 06.01.2025 | 33,08 | 33,59 | 32,44 | 32,49 | -1,28% | 18.028,00 |
| 03.01.2025 | 32,84 | 33,05 | 32,39 | 32,91 | 1,06% | 3.013,00 |
| 02.01.2025 | 31,53 | 32,98 | 31,53 | 32,56 | 8,62% | 8.784,00 |
| 30.12.2024 | 30,07 | 30,27 | 29,86 | 29,98 | 0,14% | 2.065,00 |
| 27.12.2024 | 30,00 | 30,30 | 29,62 | 29,93 | 0,52% | 7.558,00 |
| 23.12.2024 | 29,79 | 29,96 | 29,35 | 29,78 | 0,81% | 5.684,00 |
| 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 |