37,965€
-4,06%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 38,49 | 39,01 | 37,51 | 38,30 | -3,22% | 855,00 |
| 24.07.2026 | 39,73 | 40,20 | 39,10 | 39,57 | -0,50% | 636,00 |
| 23.07.2026 | 39,70 | 40,64 | 39,56 | 39,77 | 1,14% | 4.569,00 |
| 22.07.2026 | 38,65 | 39,68 | 38,63 | 39,32 | 1,67% | 2.285,00 |
| 21.07.2026 | 38,33 | 38,89 | 37,91 | 38,68 | -0,09% | 1.209,00 |
| 20.07.2026 | 38,75 | 38,99 | 37,86 | 38,71 | 1,15% | 652,00 |
| 17.07.2026 | 37,84 | 38,61 | 37,14 | 38,27 | 1,53% | 1.103,00 |
| 16.07.2026 | 37,20 | 38,10 | 36,75 | 37,70 | 0,60% | 2.248,00 |
| 15.07.2026 | 38,30 | 38,52 | 36,92 | 37,47 | -1,20% | 121,00 |
| 14.07.2026 | 39,02 | 39,29 | 37,31 | 37,93 | -1,21% | 931,00 |
| 13.07.2026 | 37,79 | 38,50 | 37,10 | 38,39 | 4,28% | 3.111,00 |
| 10.07.2026 | 36,80 | 37,32 | 36,52 | 36,82 | 0,15% | 461,00 |
| 09.07.2026 | 37,78 | 38,13 | 36,60 | 36,76 | -2,10% | 3.240,00 |
| 08.07.2026 | 37,59 | 38,41 | 36,94 | 37,55 | 0,50% | 571,00 |
| 07.07.2026 | 35,45 | 37,44 | 35,12 | 37,37 | 5,92% | 1.917,00 |
| 06.07.2026 | 35,53 | 35,79 | 35,10 | 35,28 | -0,37% | 1.096,00 |
| 03.07.2026 | 35,50 | 35,79 | 35,00 | 35,41 | 0,88% | 713,00 |
| 02.07.2026 | 35,34 | 35,85 | 34,80 | 35,10 | -0,85% | 1.761,00 |
| 01.07.2026 | 36,24 | 36,70 | 35,37 | 35,40 | -2,40% | 1.083,00 |
| 30.06.2026 | 36,91 | 37,21 | 36,13 | 36,27 | -1,71% | 2.307,00 |
| 29.06.2026 | 36,89 | 37,53 | 36,66 | 36,90 | -0,08% | 674,00 |
| 26.06.2026 | 37,15 | 37,61 | 36,49 | 36,93 | -2,30% | 1.446,00 |
| 25.06.2026 | 37,35 | 38,33 | 36,78 | 37,80 | 1,19% | 897,00 |
| 24.06.2026 | 37,98 | 38,43 | 36,90 | 37,35 | -1,98% | 1.280,00 |
| 23.06.2026 | 37,19 | 38,25 | 37,00 | 38,11 | 1,14% | 872,00 |
| 22.06.2026 | 36,33 | 37,76 | 36,15 | 37,68 | 2,73% | 8.871,00 |
| 19.06.2026 | 36,81 | 37,10 | 36,12 | 36,68 | -0,10% | 1.243,00 |
| 18.06.2026 | 37,01 | 37,27 | 36,20 | 36,71 | -1,83% | 1.908,00 |
| 17.06.2026 | 36,78 | 37,61 | 36,31 | 37,40 | 1,40% | 1.998,00 |
| 16.06.2026 | 37,46 | 37,83 | 36,37 | 36,88 | -2,60% | 3.275,00 |
| 15.06.2026 | 37,46 | 38,45 | 37,01 | 37,87 | -3,01% | 2.899,00 |
| 12.06.2026 | 38,54 | 39,33 | 38,07 | 39,04 | 0,13% | 3.729,00 |
| 11.06.2026 | 40,93 | 41,34 | 38,62 | 38,99 | -3,54% | 4.050,00 |
| 10.06.2026 | 38,31 | 40,83 | 37,84 | 40,42 | 7,07% | 3.609,00 |
| 09.06.2026 | 39,09 | 39,09 | 37,44 | 37,75 | -3,23% | 3.449,00 |
| 08.06.2026 | 39,22 | 39,61 | 38,48 | 39,01 | 1,06% | 2.643,00 |
| 05.06.2026 | 39,94 | 39,94 | 38,50 | 38,60 | -2,33% | 1.394,00 |
| 04.06.2026 | 39,70 | 40,07 | 38,98 | 39,52 | -1,22% | 1.384,00 |
| 03.06.2026 | 39,89 | 40,45 | 39,60 | 40,01 | -0,05% | 1.625,00 |
| 02.06.2026 | 39,57 | 40,29 | 38,69 | 40,03 | 1,01% | 6.282,00 |
| 01.06.2026 | 38,57 | 40,53 | 38,36 | 39,63 | 5,15% | 5.063,00 |
| 29.05.2026 | 38,26 | 38,66 | 37,40 | 37,69 | -0,93% | 1.116,00 |
| 28.05.2026 | 38,81 | 39,16 | 37,67 | 38,05 | -0,78% | 2.679,00 |
| 27.05.2026 | 38,54 | 38,88 | 37,34 | 38,35 | -1,50% | 3.686,00 |
| 26.05.2026 | 39,79 | 40,60 | 38,91 | 38,93 | -0,01% | 853,00 |
| 25.05.2026 | 40,25 | 40,25 | 38,15 | 38,94 | -4,22% | 7.264,00 |
| 22.05.2026 | 40,82 | 41,33 | 40,35 | 40,65 | 0,56% | 1.747,00 |
| 21.05.2026 | 41,79 | 42,37 | 40,18 | 40,43 | -3,60% | 1.586,00 |
| 20.05.2026 | 42,81 | 43,36 | 41,60 | 41,94 | -2,19% | 3.774,00 |
| 19.05.2026 | 43,01 | 43,22 | 42,01 | 42,88 | 0,42% | 2.374,00 |
| 18.05.2026 | 43,15 | 43,67 | 41,49 | 42,70 | 0,93% | 4.206,00 |
| 15.05.2026 | 40,80 | 42,37 | 40,10 | 42,30 | 4,29% | 3.965,00 |
| 14.05.2026 | 39,99 | 40,58 | 39,33 | 40,56 | 1,37% | 2.351,00 |
| 13.05.2026 | 39,62 | 40,27 | 39,29 | 40,01 | -0,09% | 2.174,00 |
| 12.05.2026 | 39,79 | 41,08 | 39,55 | 40,05 | 0,77% | 3.422,00 |
| 11.05.2026 | 39,76 | 40,33 | 39,22 | 39,74 | 2,21% | 2.296,00 |
| 08.05.2026 | 39,26 | 39,35 | 38,37 | 38,88 | 1,54% | 544,00 |
| 07.05.2026 | 39,73 | 40,44 | 37,59 | 38,29 | -4,26% | 6.807,00 |
| 06.05.2026 | 42,14 | 42,56 | 39,56 | 40,00 | -8,27% | 8.322,00 |
| 05.05.2026 | 43,76 | 44,58 | 43,33 | 43,60 | -0,43% | 2.178,00 |
| 04.05.2026 | 42,92 | 44,22 | 42,51 | 43,79 | 0,47% | 2.939,00 |
| 30.04.2026 | 44,00 | 44,24 | 42,43 | 43,59 | -0,52% | 3.158,00 |
| 29.04.2026 | 42,19 | 43,95 | 41,98 | 43,82 | 3,78% | 3.577,00 |
| 28.04.2026 | 41,69 | 42,47 | 41,59 | 42,22 | 2,53% | 848,00 |
| 27.04.2026 | 41,08 | 41,69 | 40,74 | 41,18 | 0,91% | 2.644,00 |
| 24.04.2026 | 41,40 | 42,01 | 40,19 | 40,81 | -0,97% | 2.257,00 |
| 23.04.2026 | 40,58 | 41,56 | 40,00 | 41,21 | 2,23% | 2.170,00 |
| 22.04.2026 | 38,08 | 40,41 | 37,72 | 40,31 | 3,81% | 6.649,00 |
| 21.04.2026 | 38,04 | 38,91 | 37,76 | 38,83 | 1,60% | 1.617,00 |
| 20.04.2026 | 38,43 | 38,99 | 37,67 | 38,22 | 1,99% | 9.253,00 |
| 17.04.2026 | 38,70 | 39,18 | 35,48 | 37,48 | -3,45% | 12.250,00 |
| 16.04.2026 | 38,42 | 39,32 | 38,10 | 38,82 | 1,03% | 2.106,00 |
| 15.04.2026 | 38,33 | 38,74 | 37,95 | 38,42 | -0,29% | 2.356,00 |
| 14.04.2026 | 40,00 | 40,48 | 38,04 | 38,53 | -3,94% | 6.699,00 |
| 13.04.2026 | 42,30 | 42,49 | 40,10 | 40,11 | -1,74% | 3.851,00 |
| 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 |