29,120€
-1,30%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,71% | - |
| 30.07.2025 | 29,51 | 29,51 | 29,51 | 29,51 | 0,58% | - |
| 29.07.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 1,16% | - |
| 28.07.2025 | 28,18 | 29,00 | 28,18 | 29,00 | 2,76% | 1.284,00 |
| 25.07.2025 | 28,31 | 28,31 | 28,22 | 28,22 | 0,32% | 1.000,00 |
| 24.07.2025 | 28,13 | 28,13 | 28,13 | 28,13 | 0,93% | - |
| 23.07.2025 | 27,87 | 27,87 | 27,87 | 27,87 | 1,01% | - |
| 22.07.2025 | 27,59 | 27,59 | 27,59 | 27,59 | -3,11% | - |
| 21.07.2025 | 28,16 | 28,48 | 28,16 | 28,48 | -0,28% | 192,00 |
| 18.07.2025 | 28,15 | 28,56 | 28,15 | 28,56 | 2,18% | 750,00 |
| 17.07.2025 | 27,30 | 27,95 | 27,30 | 27,95 | 0,02% | 50,00 |
| 16.07.2025 | 27,65 | 27,94 | 27,65 | 27,94 | -2,27% | 540,00 |
| 15.07.2025 | 28,35 | 28,59 | 28,35 | 28,59 | -0,99% | 19,00 |
| 14.07.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -0,41% | - |
| 11.07.2025 | 28,90 | 29,00 | 28,90 | 29,00 | -1,66% | 500,00 |
| 10.07.2025 | 29,28 | 29,49 | 29,28 | 29,49 | -0,57% | 303,00 |
| 09.07.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 6,79% | - |
| 08.07.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -0,86% | - |
| 07.07.2025 | 28,01 | 28,01 | 28,01 | 28,01 | 0,11% | - |
| 04.07.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -0,76% | - |
| 03.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,66% | - |
| 02.07.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 2,97% | - |
| 01.07.2025 | 26,91 | 26,94 | 26,91 | 26,94 | -1,23% | 115,00 |
| 30.06.2025 | 27,56 | 27,56 | 27,27 | 27,27 | -1,43% | 500,00 |
| 27.06.2025 | 27,73 | 27,73 | 27,67 | 27,67 | 0,62% | 5,00 |
| 26.06.2025 | 27,46 | 27,50 | 27,46 | 27,50 | -1,15% | 200,00 |
| 25.06.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -0,39% | 100,00 |
| 24.06.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -5,02% | - |
| 23.06.2025 | 30,36 | 30,57 | 29,40 | 29,40 | -0,24% | 450,00 |
| 20.06.2025 | 29,47 | 29,47 | 29,47 | 29,47 | -0,49% | - |
| 19.06.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -1,56% | - |
| 18.06.2025 | 30,09 | 30,09 | 30,09 | 30,09 | -0,51% | - |
| 17.06.2025 | 30,22 | 30,42 | 30,22 | 30,24 | -0,84% | 940,00 |
| 16.06.2025 | 30,72 | 30,72 | 30,43 | 30,50 | -2,85% | 400,00 |
| 13.06.2025 | 31,83 | 31,83 | 30,44 | 31,39 | 5,58% | 240,00 |
| 12.06.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 2,36% | - |
| 11.06.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 1,79% | - |
| 10.06.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 1,62% | - |
| 09.06.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,45% | - |
| 06.06.2025 | 27,50 | 27,68 | 27,50 | 27,68 | 0,56% | 50,00 |
| 05.06.2025 | 27,53 | 27,53 | 27,53 | 27,53 | -1,84% | - |
| 04.06.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -0,44% | - |
| 03.06.2025 | 27,00 | 28,17 | 27,00 | 28,17 | 4,31% | 5,00 |
| 02.06.2025 | 26,81 | 27,00 | 26,81 | 27,00 | -0,75% | 165,00 |
| 30.05.2025 | 27,21 | 27,21 | 27,21 | 27,21 | -2,35% | - |
| 29.05.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 1,16% | - |
| 28.05.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 0,92% | - |
| 27.05.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -0,37% | - |
| 26.05.2025 | 27,30 | 27,39 | 27,30 | 27,39 | 0,55% | 728,00 |
| 23.05.2025 | 27,46 | 27,46 | 27,24 | 27,24 | -1,86% | 100,00 |
| 22.05.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -2,15% | - |
| 21.05.2025 | 28,37 | 28,37 | 28,37 | 28,37 | -1,32% | - |
| 20.05.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -1,05% | - |
| 19.05.2025 | 29,47 | 29,47 | 29,05 | 29,05 | -1,96% | 327,00 |
| 16.05.2025 | 29,63 | 29,63 | 29,63 | 29,63 | -0,37% | - |
| 15.05.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -2,62% | 50,00 |
| 14.05.2025 | 30,54 | 30,54 | 30,54 | 30,54 | 1,82% | - |
| 13.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,63% | - |
| 12.05.2025 | 29,39 | 30,81 | 29,39 | 30,81 | 8,60% | 100,00 |
| 09.05.2025 | 28,37 | 28,37 | 28,37 | 28,37 | 5,45% | - |
| 08.05.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,31% | - |
| 07.05.2025 | 26,99 | 26,99 | 26,99 | 26,99 | -0,35% | - |
| 06.05.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,48% | - |
| 05.05.2025 | 27,21 | 27,21 | 27,21 | 27,21 | -1,61% | - |
| 02.05.2025 | 27,48 | 27,66 | 27,48 | 27,66 | 1,60% | 15,00 |
| 30.04.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -1,36% | - |
| 29.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,04% | - |
| 28.04.2025 | 27,57 | 27,61 | 27,57 | 27,61 | -0,83% | 220,00 |
| 25.04.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 1,40% | - |
| 24.04.2025 | 27,24 | 27,45 | 27,24 | 27,45 | -1,56% | 38,00 |
| 23.04.2025 | 27,89 | 27,89 | 27,89 | 27,89 | 8,23% | - |
| 22.04.2025 | 25,77 | 25,77 | 25,77 | 25,77 | -0,71% | 5,00 |
| 17.04.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 4,72% | - |
| 16.04.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -2,44% | - |
| 15.04.2025 | 25,19 | 25,40 | 25,19 | 25,40 | -0,39% | 1.450,00 |
| 14.04.2025 | 25,11 | 25,50 | 25,11 | 25,50 | 3,13% | 150,00 |
| 11.04.2025 | 24,73 | 24,73 | 24,73 | 24,73 | -11,71% | - |
| 10.04.2025 | 28,01 | 28,01 | 28,01 | 28,01 | 18,51% | - |
| 09.04.2025 | 23,47 | 23,84 | 23,47 | 23,63 | -9,12% | 300,00 |
| 08.04.2025 | 26,45 | 27,13 | 26,00 | 26,00 | 0,08% | 318,00 |
| 07.04.2025 | 25,34 | 25,98 | 25,34 | 25,98 | -4,49% | 398,00 |
| 04.04.2025 | 29,98 | 30,20 | 27,20 | 27,20 | -10,82% | 714,00 |
| 03.04.2025 | 33,05 | 33,05 | 30,50 | 30,50 | -12,57% | 13,00 |
| 02.04.2025 | 34,63 | 34,89 | 34,63 | 34,89 | 1,40% | 3,00 |
| 01.04.2025 | 34,41 | 34,41 | 34,41 | 34,41 | 2,27% | - |
| 31.03.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -1,02% | - |
| 28.03.2025 | 33,99 | 33,99 | 33,99 | 33,99 | -1,02% | - |
| 27.03.2025 | 34,61 | 34,61 | 34,29 | 34,34 | 0,62% | 376,00 |
| 26.03.2025 | 34,13 | 34,13 | 34,13 | 34,13 | -0,16% | - |
| 25.03.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 2,46% | - |
| 24.03.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 0,47% | - |
| 21.03.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 0,51% | - |
| 20.03.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 2,40% | - |
| 19.03.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 0,81% | - |
| 18.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,88% | - |
| 17.03.2025 | 31,72 | 31,72 | 31,72 | 31,72 | 2,32% | - |
| 14.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,33% | - |
| 13.03.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,95% | - |
| 12.03.2025 | 31,47 | 32,05 | 31,47 | 32,05 | 2,69% | 135,00 |
| 11.03.2025 | 31,21 | 31,21 | 31,21 | 31,21 | -1,58% | - |