28,328€
2,92%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2025 | 31,85 | 31,85 | 31,71 | 31,71 | 2,44% | 30,00 |
| 07.03.2025 | 31,15 | 31,15 | 30,95 | 30,95 | -0,23% | 400,00 |
| 06.03.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 1,16% | - |
| 05.03.2025 | 32,15 | 32,15 | 30,67 | 30,67 | -4,02% | 1.350,00 |
| 04.03.2025 | 32,71 | 32,71 | 31,95 | 31,95 | -7,91% | 50,00 |
| 03.03.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,87% | 140,00 |
| 28.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,97% | - |
| 27.02.2025 | 33,78 | 34,07 | 33,78 | 34,07 | -0,55% | 100,00 |
| 26.02.2025 | 34,05 | 34,26 | 34,05 | 34,26 | -3,41% | 38,00 |
| 25.02.2025 | 35,47 | 35,47 | 35,47 | 35,47 | 0,35% | - |
| 24.02.2025 | 35,63 | 36,47 | 35,34 | 35,34 | -3,42% | 1.715,00 |
| 21.02.2025 | 36,59 | 36,59 | 36,59 | 36,59 | 0,12% | - |
| 20.02.2025 | 35,92 | 36,55 | 35,92 | 36,55 | 6,62% | 500,00 |
| 19.02.2025 | 33,55 | 34,50 | 33,55 | 34,28 | 2,04% | 178,00 |
| 18.02.2025 | 33,59 | 33,59 | 33,59 | 33,59 | -1,07% | - |
| 17.02.2025 | 32,98 | 33,96 | 32,98 | 33,96 | 4,27% | 95,00 |
| 14.02.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 0,08% | - |
| 13.02.2025 | 32,42 | 32,54 | 32,42 | 32,54 | -3,98% | 956,00 |
| 12.02.2025 | 33,89 | 33,89 | 33,89 | 33,89 | -0,94% | - |
| 11.02.2025 | 33,15 | 34,21 | 33,15 | 34,21 | 5,98% | 15,00 |
| 10.02.2025 | 32,00 | 32,28 | 32,00 | 32,28 | 0,28% | 126,00 |
| 07.02.2025 | 32,06 | 32,29 | 32,06 | 32,19 | 1,51% | 650,00 |
| 06.02.2025 | 32,72 | 32,72 | 31,71 | 31,71 | -2,79% | 50,00 |
| 05.02.2025 | 32,98 | 32,98 | 32,62 | 32,62 | 0,02% | 100,00 |
| 04.02.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -2,69% | - |
| 03.02.2025 | 33,30 | 33,52 | 33,30 | 33,52 | 2,27% | 175,00 |
| 31.01.2025 | 33,57 | 33,71 | 32,77 | 32,77 | -2,32% | 163,00 |
| 30.01.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 0,95% | - |
| 29.01.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -1,42% | - |
| 28.01.2025 | 33,70 | 34,06 | 33,70 | 33,72 | -0,98% | 76,00 |
| 27.01.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -2,42% | - |
| 24.01.2025 | 34,74 | 34,90 | 34,74 | 34,90 | -0,48% | 200,00 |
| 23.01.2025 | 34,95 | 35,07 | 34,95 | 35,07 | -0,26% | 360,00 |
| 22.01.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 0,44% | - |
| 21.01.2025 | 37,08 | 37,08 | 35,00 | 35,00 | -6,05% | 355,00 |
| 20.01.2025 | 36,65 | 37,48 | 36,65 | 37,26 | 1,00% | 5.850,00 |
| 17.01.2025 | 37,21 | 37,58 | 36,89 | 36,89 | -1,30% | 152,00 |
| 16.01.2025 | 37,20 | 37,37 | 37,20 | 37,37 | 1,08% | 11,00 |
| 15.01.2025 | 36,00 | 36,97 | 36,00 | 36,97 | 1,62% | 25,00 |