40,670€
0,62%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 40,93 | 41,34 | 40,09 | 40,41 | -0,02% | 132,00 |
| 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 |
| 04.03.2026 | 37,90 | 38,40 | 36,76 | 37,14 | -1,49% | 7.624,00 |
| 03.03.2026 | 39,40 | 40,25 | 37,50 | 37,71 | -1,82% | 16.148,00 |
| 02.03.2026 | 39,40 | 40,40 | 37,36 | 38,41 | 4,41% | 28.911,00 |
| 27.02.2026 | 36,06 | 36,93 | 35,96 | 36,78 | 1,22% | 2.243,00 |
| 26.02.2026 | 36,15 | 36,73 | 35,40 | 36,34 | 1,01% | 6.218,00 |
| 25.02.2026 | 36,82 | 37,18 | 35,81 | 35,97 | -1,98% | 1.132,00 |
| 24.02.2026 | 37,23 | 37,33 | 36,29 | 36,70 | -1,02% | 631,00 |
| 23.02.2026 | 37,42 | 38,07 | 36,98 | 37,08 | -1,05% | 3.775,00 |
| 20.02.2026 | 38,56 | 38,56 | 37,23 | 37,47 | -1,10% | 7.822,00 |
| 19.02.2026 | 37,70 | 39,26 | 37,60 | 37,89 | 0,82% | 8.260,00 |
| 18.02.2026 | 36,98 | 38,23 | 36,80 | 37,58 | 1,23% | 1.761,00 |
| 17.02.2026 | 38,05 | 38,34 | 36,79 | 37,12 | -2,55% | 1.489,00 |
| 16.02.2026 | 37,85 | 38,20 | 37,65 | 38,09 | 1,29% | 1.818,00 |
| 13.02.2026 | 37,06 | 37,80 | 36,69 | 37,61 | 1,59% | 1.694,00 |
| 12.02.2026 | 37,77 | 38,10 | 36,26 | 37,02 | -1,64% | 2.447,00 |
| 11.02.2026 | 36,66 | 37,88 | 36,28 | 37,64 | 3,27% | 3.324,00 |
| 10.02.2026 | 36,49 | 37,00 | 36,04 | 36,44 | -0,15% | 4.548,00 |
| 09.02.2026 | 36,69 | 37,11 | 36,39 | 36,50 | -1,38% | 7.059,00 |
| 06.02.2026 | 36,27 | 37,24 | 35,81 | 37,01 | 1,31% | 3.986,00 |
| 05.02.2026 | 36,73 | 36,96 | 35,59 | 36,53 | 0,39% | 5.250,00 |
| 04.02.2026 | 35,08 | 37,01 | 34,74 | 36,39 | 4,67% | 9.386,00 |
| 03.02.2026 | 33,84 | 35,15 | 33,52 | 34,76 | 1,65% | 3.310,00 |
| 02.02.2026 | 32,43 | 34,48 | 32,01 | 34,20 | 1,76% | 13.012,00 |
| 30.01.2026 | 33,07 | 33,97 | 32,82 | 33,61 | 0,27% | 9.939,00 |
| 29.01.2026 | 33,60 | 34,50 | 33,33 | 33,52 | 0,90% | 13.006,00 |
| 28.01.2026 | 32,98 | 33,59 | 32,56 | 33,22 | 1,14% | 6.020,00 |
| 27.01.2026 | 32,38 | 33,12 | 32,22 | 32,84 | 1,07% | 2.004,00 |
| 26.01.2026 | 33,10 | 33,35 | 32,05 | 32,49 | -0,38% | 4.435,00 |
| 23.01.2026 | 32,53 | 33,37 | 32,27 | 32,62 | 1,08% | 4.625,00 |
| 22.01.2026 | 32,34 | 32,68 | 31,48 | 32,27 | 0,16% | 2.653,00 |
| 21.01.2026 | 31,18 | 32,74 | 30,96 | 32,22 | 3,64% | 4.760,00 |
| 20.01.2026 | 31,10 | 31,57 | 30,80 | 31,08 | -0,38% | 775,00 |