35,843€
-1,92%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 35,79 | 36,38 | 35,79 | 36,38 | 0,73% | 570,00 |
| 13.01.2025 | 35,44 | 36,12 | 35,44 | 36,12 | 5,80% | 170,00 |
| 10.01.2025 | 34,14 | 34,14 | 34,14 | 34,14 | 0,87% | - |
| 09.01.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 0,33% | - |
| 08.01.2025 | 33,54 | 33,86 | 33,54 | 33,73 | 0,46% | 174,00 |
| 07.01.2025 | 32,33 | 33,58 | 32,33 | 33,58 | 1,21% | 73,00 |
| 06.01.2025 | 32,94 | 33,18 | 32,94 | 33,18 | 0,50% | 40,00 |
| 03.01.2025 | 32,54 | 33,01 | 32,50 | 33,01 | 2,07% | 1.335,00 |
| 02.01.2025 | 31,50 | 32,34 | 31,50 | 32,34 | 7,64% | 600,00 |
| 30.12.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 0,25% | 300,00 |
| 27.12.2024 | 29,80 | 29,98 | 29,80 | 29,97 | 1,66% | 470,00 |
| 23.12.2024 | 29,53 | 29,73 | 29,48 | 29,48 | -0,07% | 550,00 |
| 20.12.2024 | 29,30 | 29,91 | 29,30 | 29,50 | -1,19% | 755,00 |
| 19.12.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -0,37% | - |
| 18.12.2024 | 30,59 | 30,59 | 29,97 | 29,97 | -2,51% | 440,00 |
| 17.12.2024 | 31,00 | 31,00 | 30,74 | 30,74 | -0,98% | 205,00 |
| 16.12.2024 | 32,10 | 32,10 | 31,04 | 31,04 | -3,98% | 40,00 |
| 13.12.2024 | 32,33 | 32,33 | 32,33 | 32,33 | -1,94% | - |
| 12.12.2024 | 32,91 | 33,18 | 32,91 | 32,97 | 0,05% | 39,00 |
| 11.12.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -1,05% | - |
| 10.12.2024 | 33,45 | 33,91 | 33,30 | 33,30 | 0,50% | 375,00 |
| 09.12.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -2,26% | - |
| 06.12.2024 | 33,86 | 33,90 | 33,86 | 33,90 | -1,19% | 25,00 |
| 05.12.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -0,81% | - |
| 04.12.2024 | 35,53 | 35,53 | 34,59 | 34,59 | -2,58% | 415,00 |
| 03.12.2024 | 35,69 | 35,69 | 35,51 | 35,51 | -0,81% | 27,00 |
| 02.12.2024 | 35,92 | 35,92 | 35,80 | 35,80 | -0,54% | 175,00 |
| 29.11.2024 | 35,62 | 35,99 | 35,62 | 35,99 | 0,84% | 40,00 |
| 28.11.2024 | 35,69 | 35,69 | 35,69 | 35,69 | -0,86% | - |
| 27.11.2024 | 35,79 | 36,00 | 35,79 | 36,00 | -0,87% | 150,00 |
| 26.11.2024 | 36,32 | 36,32 | 36,32 | 36,32 | -3,26% | - |
| 25.11.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 2,12% | - |
| 22.11.2024 | 36,76 | 36,76 | 36,76 | 36,76 | 1,65% | - |
| 21.11.2024 | 36,17 | 36,17 | 36,17 | 36,17 | 0,86% | - |
| 20.11.2024 | 35,86 | 35,86 | 35,86 | 35,86 | -1,43% | - |
| 19.11.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -1,15% | - |
| 18.11.2024 | 36,54 | 36,80 | 36,54 | 36,80 | -1,47% | 500,00 |
| 15.11.2024 | 37,12 | 37,35 | 37,12 | 37,35 | 1,29% | 28,00 |
| 14.11.2024 | 36,88 | 36,88 | 36,88 | 36,88 | -0,54% | - |
| 13.11.2024 | 36,19 | 37,08 | 36,14 | 37,08 | 1,64% | 390,00 |
| 12.11.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 0,29% | - |
| 11.11.2024 | 36,21 | 36,37 | 36,21 | 36,37 | 0,14% | 5,00 |
| 08.11.2024 | 35,90 | 36,32 | 35,90 | 36,32 | -1,89% | 50,00 |
| 07.11.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -1,97% | - |
| 06.11.2024 | 35,92 | 37,77 | 35,92 | 37,77 | 4,31% | 89,00 |
| 05.11.2024 | 35,82 | 36,29 | 35,82 | 36,21 | 2,59% | 450,00 |
| 04.11.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -0,38% | - |
| 01.11.2024 | 35,43 | 35,43 | 35,43 | 35,43 | 1,03% | - |
| 31.10.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -0,06% | - |
| 30.10.2024 | 35,09 | 35,09 | 35,09 | 35,09 | -1,36% | - |
| 29.10.2024 | 35,57 | 35,57 | 35,57 | 35,57 | 1,05% | - |
| 28.10.2024 | 36,00 | 36,00 | 35,20 | 35,20 | -3,14% | 85,00 |
| 25.10.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -0,52% | - |
| 24.10.2024 | 36,53 | 36,53 | 36,53 | 36,53 | -1,48% | - |
| 23.10.2024 | 36,98 | 37,08 | 36,98 | 37,08 | 0,05% | 70,00 |
| 22.10.2024 | 36,80 | 37,06 | 36,80 | 37,06 | -0,48% | 49,00 |
| 21.10.2024 | 37,24 | 37,24 | 37,24 | 37,24 | 0,65% | - |
| 18.10.2024 | 37,24 | 37,24 | 37,00 | 37,00 | -0,76% | 117,00 |
| 17.10.2024 | 37,29 | 37,29 | 37,29 | 37,29 | -1,07% | - |
| 16.10.2024 | 37,69 | 37,69 | 37,69 | 37,69 | -0,54% | - |
| 15.10.2024 | 37,93 | 37,93 | 37,90 | 37,90 | -3,35% | 160,00 |
| 14.10.2024 | 39,03 | 39,21 | 39,03 | 39,21 | 0,94% | 100,00 |
| 11.10.2024 | 38,85 | 38,85 | 38,85 | 38,85 | 0,37% | - |
| 10.10.2024 | 38,25 | 38,70 | 38,25 | 38,70 | 2,27% | 32,00 |
| 09.10.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -0,42% | - |
| 08.10.2024 | 38,13 | 38,13 | 38,00 | 38,00 | -2,44% | 150,00 |
| 07.10.2024 | 38,41 | 38,95 | 38,41 | 38,95 | 1,25% | 50,00 |
| 04.10.2024 | 37,85 | 38,63 | 37,85 | 38,47 | 5,53% | 368,00 |
| 03.10.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 0,76% | - |
| 02.10.2024 | 36,18 | 36,18 | 36,18 | 36,18 | 3,06% | - |
| 01.10.2024 | 35,11 | 35,11 | 35,11 | 35,11 | 1,01% | - |
| 30.09.2024 | 35,44 | 35,44 | 34,76 | 34,76 | 2,67% | 1.700,00 |