42,140€
0,78%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 41,31 | 42,56 | 41,13 | 42,32 | 1,21% | 1.684,00 |
| 08.09.2026 | 41,87 | 42,22 | 41,40 | 41,82 | -0,06% | 268,00 |
| 07.09.2026 | 42,23 | 42,23 | 41,26 | 41,84 | 1,03% | 980,00 |
| 04.09.2026 | 42,47 | 42,49 | 40,88 | 41,42 | -1,37% | 577,00 |
| 03.09.2026 | 42,05 | 42,90 | 41,77 | 41,99 | -1,10% | 896,00 |
| 02.09.2026 | 42,37 | 43,08 | 41,76 | 42,46 | 0,05% | 1.219,00 |
| 01.09.2026 | 41,77 | 42,91 | 41,74 | 42,44 | 2,18% | 1.419,00 |
| 31.08.2026 | 41,38 | 42,23 | 41,04 | 41,53 | 1,52% | 509,00 |
| 28.08.2026 | 40,36 | 40,93 | 40,01 | 40,91 | 1,06% | 390,00 |
| 27.08.2026 | 39,99 | 40,65 | 39,76 | 40,48 | 0,65% | 98,00 |
| 26.08.2026 | 40,25 | 40,69 | 39,46 | 40,22 | -0,52% | 1.193,00 |
| 25.08.2026 | 41,32 | 41,35 | 39,99 | 40,43 | -2,22% | 1.425,00 |
| 24.08.2026 | 41,82 | 42,18 | 40,80 | 41,35 | -1,94% | 1.441,00 |
| 21.08.2026 | 42,05 | 42,55 | 41,24 | 42,17 | -0,15% | 2.783,00 |
| 20.08.2026 | 41,29 | 42,59 | 41,05 | 42,24 | 2,13% | 8.374,00 |
| 19.08.2026 | 41,60 | 41,95 | 40,95 | 41,36 | -0,16% | 2.167,00 |
| 18.08.2026 | 41,16 | 41,81 | 40,77 | 41,42 | 0,95% | 1.417,00 |
| 17.08.2026 | 39,43 | 41,12 | 38,87 | 41,03 | 3,77% | 1.321,00 |
| 14.08.2026 | 39,02 | 39,72 | 38,44 | 39,54 | 2,65% | 3.088,00 |
| 13.08.2026 | 38,97 | 39,03 | 37,86 | 38,52 | -1,10% | 460,00 |
| 12.08.2026 | 39,43 | 39,91 | 38,83 | 38,95 | -1,14% | 1.097,00 |
| 11.08.2026 | 38,97 | 39,68 | 38,52 | 39,40 | 0,33% | 676,00 |
| 10.08.2026 | 37,41 | 39,36 | 37,33 | 39,27 | 5,83% | 1.533,00 |
| 07.08.2026 | 37,52 | 37,75 | 36,66 | 37,11 | -0,91% | 1.133,00 |
| 06.08.2026 | 36,50 | 37,71 | 36,21 | 37,45 | 2,69% | 928,00 |
| 05.08.2026 | 38,13 | 39,13 | 36,42 | 36,47 | -4,13% | 1.273,00 |
| 04.08.2026 | 38,79 | 39,56 | 37,50 | 38,04 | -1,81% | 2.327,00 |
| 03.08.2026 | 38,34 | 38,84 | 38,01 | 38,74 | -0,96% | 775,00 |
| 31.07.2026 | 37,93 | 39,14 | 37,92 | 39,11 | 2,37% | 268,00 |
| 30.07.2026 | 38,88 | 39,35 | 37,61 | 38,21 | -1,10% | 249,00 |
| 29.07.2026 | 38,19 | 39,00 | 37,21 | 38,63 | 3,26% | 1.187,00 |
| 28.07.2026 | 37,51 | 38,03 | 37,41 | 37,41 | -1,42% | 828,00 |
| 27.07.2026 | 38,90 | 38,90 | 37,51 | 37,95 | -4,46% | 1.353,00 |
| 24.07.2026 | 39,99 | 40,13 | 39,10 | 39,72 | 0,00% | 666,00 |
| 23.07.2026 | 39,66 | 40,61 | 39,66 | 39,72 | 0,91% | 4.619,00 |
| 22.07.2026 | 38,89 | 39,68 | 38,74 | 39,36 | 1,73% | 2.285,00 |
| 21.07.2026 | 38,74 | 38,89 | 37,91 | 38,69 | -0,26% | 1.460,00 |
| 20.07.2026 | 38,99 | 38,99 | 37,89 | 38,79 | 1,41% | 652,00 |
| 17.07.2026 | 38,33 | 38,60 | 37,25 | 38,25 | 1,49% | 1.103,00 |
| 16.07.2026 | 37,56 | 37,94 | 36,75 | 37,69 | 2,00% | 2.248,00 |
| 15.07.2026 | 38,30 | 38,59 | 36,95 | 36,95 | -2,20% | 1.153,00 |
| 14.07.2026 | 38,73 | 39,29 | 37,74 | 37,78 | -2,00% | 931,00 |
| 13.07.2026 | 37,50 | 38,55 | 37,10 | 38,55 | 4,64% | 3.308,00 |
| 10.07.2026 | 36,59 | 37,32 | 36,52 | 36,84 | 0,22% | 661,00 |
| 09.07.2026 | 38,12 | 38,13 | 36,60 | 36,76 | -2,31% | 3.340,00 |
| 08.07.2026 | 37,89 | 38,19 | 36,94 | 37,63 | 0,72% | 628,00 |
| 07.07.2026 | 35,12 | 37,36 | 35,12 | 37,36 | 5,18% | 2.017,00 |
| 06.07.2026 | 35,79 | 35,79 | 35,20 | 35,52 | -0,75% | 1.096,00 |
| 03.07.2026 | 35,10 | 35,79 | 35,00 | 35,79 | 1,24% | 1.183,00 |
| 02.07.2026 | 34,99 | 35,85 | 34,80 | 35,35 | 0,03% | 2.699,00 |
| 01.07.2026 | 36,47 | 36,65 | 35,29 | 35,34 | -2,67% | 1.639,00 |
| 30.06.2026 | 36,58 | 37,00 | 36,13 | 36,31 | -1,30% | 2.328,00 |
| 29.06.2026 | 37,49 | 37,50 | 36,66 | 36,79 | -0,19% | 679,00 |
| 26.06.2026 | 36,71 | 37,50 | 36,49 | 36,86 | -3,15% | 1.446,00 |
| 25.06.2026 | 37,00 | 38,14 | 36,78 | 38,06 | 1,36% | 897,00 |
| 24.06.2026 | 37,55 | 38,43 | 36,94 | 37,55 | -1,75% | 1.280,00 |
| 23.06.2026 | 36,94 | 38,22 | 36,94 | 38,22 | 1,59% | 872,00 |
| 22.06.2026 | 36,36 | 37,63 | 35,93 | 37,62 | 3,32% | 8.871,00 |
| 19.06.2026 | 36,67 | 36,96 | 36,12 | 36,41 | -0,63% | 1.243,00 |
| 18.06.2026 | 36,91 | 37,27 | 36,22 | 36,64 | -1,32% | 1.938,00 |
| 17.06.2026 | 36,31 | 37,43 | 36,31 | 37,13 | 0,79% | 2.198,00 |
| 16.06.2026 | 37,09 | 37,83 | 36,37 | 36,84 | -3,18% | 4.125,00 |
| 15.06.2026 | 37,46 | 38,37 | 37,11 | 38,05 | -2,66% | 2.899,00 |
| 12.06.2026 | 38,14 | 39,24 | 37,90 | 39,09 | 1,03% | 3.759,00 |
| 11.06.2026 | 41,34 | 41,34 | 38,67 | 38,69 | -3,83% | 4.757,00 |
| 10.06.2026 | 38,71 | 40,70 | 37,84 | 40,23 | 6,74% | 3.789,00 |
| 09.06.2026 | 39,09 | 39,09 | 37,50 | 37,69 | -3,38% | 3.449,00 |
| 08.06.2026 | 39,02 | 39,75 | 38,48 | 39,01 | 0,75% | 2.955,00 |
| 05.06.2026 | 39,96 | 39,96 | 38,65 | 38,72 | -1,93% | 1.394,00 |
| 04.06.2026 | 39,27 | 39,99 | 38,98 | 39,48 | -1,35% | 1.886,00 |
| 03.06.2026 | 39,67 | 40,45 | 39,65 | 40,02 | 0,50% | 1.625,00 |
| 02.06.2026 | 39,97 | 40,25 | 38,69 | 39,82 | 0,58% | 7.284,00 |
| 01.06.2026 | 38,98 | 40,50 | 38,36 | 39,59 | 5,74% | 5.066,00 |
| 29.05.2026 | 37,50 | 38,66 | 37,38 | 37,44 | -1,06% | 2.228,00 |
| 28.05.2026 | 39,22 | 39,22 | 37,66 | 37,84 | -0,73% | 2.714,00 |
| 27.05.2026 | 38,92 | 38,92 | 37,34 | 38,12 | -2,68% | 4.203,00 |
| 26.05.2026 | 39,61 | 40,42 | 39,17 | 39,17 | -1,06% | 853,00 |
| 25.05.2026 | 40,49 | 40,49 | 38,10 | 39,59 | -2,78% | 8.264,00 |
| 22.05.2026 | 40,31 | 41,33 | 40,31 | 40,72 | 0,89% | 1.750,00 |
| 21.05.2026 | 41,82 | 41,82 | 40,24 | 40,36 | -3,42% | 1.586,00 |
| 20.05.2026 | 42,55 | 43,06 | 41,79 | 41,79 | -2,52% | 3.774,00 |
| 19.05.2026 | 42,59 | 43,42 | 42,01 | 42,87 | 0,63% | 3.147,00 |
| 18.05.2026 | 42,99 | 43,67 | 41,36 | 42,60 | 0,21% | 4.256,00 |
| 15.05.2026 | 41,23 | 42,51 | 40,10 | 42,51 | 5,09% | 4.037,00 |
| 14.05.2026 | 39,71 | 40,45 | 39,33 | 40,45 | 1,68% | 2.401,00 |
| 13.05.2026 | 39,96 | 40,25 | 39,22 | 39,78 | -1,00% | 2.174,00 |
| 12.05.2026 | 39,99 | 41,08 | 39,58 | 40,18 | 1,03% | 3.422,00 |
| 11.05.2026 | 40,00 | 40,33 | 39,34 | 39,77 | 2,90% | 2.296,00 |
| 08.05.2026 | 39,26 | 39,26 | 38,45 | 38,65 | -0,67% | 554,00 |
| 07.05.2026 | 39,43 | 40,44 | 37,71 | 38,91 | -2,73% | 7.884,00 |
| 06.05.2026 | 41,63 | 42,56 | 39,56 | 40,00 | -8,21% | 8.367,00 |
| 05.05.2026 | 44,21 | 44,58 | 43,58 | 43,58 | -0,59% | 2.178,00 |
| 04.05.2026 | 43,19 | 44,00 | 42,51 | 43,84 | 0,69% | 2.939,00 |
| 30.04.2026 | 44,00 | 44,24 | 42,43 | 43,54 | -0,80% | 3.158,00 |
| 29.04.2026 | 41,98 | 43,89 | 41,98 | 43,89 | 3,93% | 3.577,00 |
| 28.04.2026 | 42,08 | 42,45 | 41,83 | 42,23 | 2,28% | 883,00 |
| 27.04.2026 | 40,74 | 42,08 | 40,74 | 41,29 | 1,25% | 2.644,00 |
| 24.04.2026 | 41,61 | 42,01 | 40,27 | 40,78 | -0,97% | 2.257,00 |
| 23.04.2026 | 40,19 | 41,50 | 40,00 | 41,18 | 2,46% | 2.178,00 |
| 22.04.2026 | 37,72 | 40,19 | 37,72 | 40,19 | 3,18% | 6.961,00 |