27,308€
-1,61%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,97 | 28,21 | 27,33 | 27,34 | -1,51% | - |
| 15.10.2025 | 28,10 | 28,38 | 27,76 | 27,76 | -1,91% | 388,00 |
| 14.10.2025 | 28,42 | 28,42 | 28,30 | 28,30 | -0,88% | 80,00 |
| 13.10.2025 | 28,55 | 28,55 | 28,30 | 28,55 | -3,50% | 939,00 |
| 10.10.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -1,38% | - |
| 09.10.2025 | 29,93 | 30,00 | 29,93 | 30,00 | 1,47% | 20,00 |
| 08.10.2025 | 30,00 | 30,08 | 29,56 | 29,56 | -0,59% | 816,00 |
| 07.10.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,93% | - |
| 06.10.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 0,49% | 500,00 |
| 03.10.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -2,33% | - |
| 02.10.2025 | 30,02 | 30,02 | 30,02 | 30,02 | 1,32% | - |
| 01.10.2025 | 29,69 | 29,69 | 29,63 | 29,63 | 0,05% | 188,00 |
| 30.09.2025 | 30,15 | 30,15 | 29,50 | 29,61 | -2,12% | 1.810,00 |
| 29.09.2025 | 31,45 | 31,45 | 30,25 | 30,25 | -4,65% | 775,00 |
| 26.09.2025 | 30,55 | 31,73 | 30,55 | 31,73 | 6,23% | 163,00 |
| 25.09.2025 | 29,87 | 29,87 | 29,87 | 29,87 | -1,44% | - |
| 24.09.2025 | 29,10 | 30,30 | 29,10 | 30,30 | 5,94% | 100,00 |
| 23.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,50% | - |
| 22.09.2025 | 28,87 | 29,09 | 28,87 | 29,04 | -2,67% | 620,00 |
| 19.09.2025 | 29,68 | 29,83 | 29,68 | 29,83 | -0,88% | 170,00 |
| 18.09.2025 | 29,99 | 30,10 | 29,99 | 30,10 | 1,24% | 14,00 |
| 17.09.2025 | 29,36 | 29,73 | 29,36 | 29,73 | 0,88% | 100,00 |
| 16.09.2025 | 28,60 | 29,47 | 28,60 | 29,47 | -0,08% | 13,00 |
| 15.09.2025 | 29,49 | 29,49 | 29,49 | 29,49 | -2,01% | - |
| 12.09.2025 | 29,95 | 30,10 | 29,95 | 30,10 | 0,45% | 25,00 |
| 11.09.2025 | 30,29 | 30,39 | 29,72 | 29,96 | 1,89% | - |
| 10.09.2025 | 29,41 | 29,41 | 29,41 | 29,41 | -0,86% | - |
| 09.09.2025 | 29,31 | 30,03 | 29,19 | 29,66 | 1,44% | - |
| 08.09.2025 | 29,79 | 29,97 | 29,03 | 29,24 | -3,67% | - |
| 05.09.2025 | 30,36 | 30,36 | 30,36 | 30,36 | 1,32% | - |
| 04.09.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -3,91% | 130,00 |
| 03.09.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 1,40% | - |
| 02.09.2025 | 30,93 | 30,93 | 30,75 | 30,75 | 0,20% | 150,00 |
| 01.09.2025 | 30,69 | 30,69 | 30,69 | 30,69 | 0,29% | - |
| 29.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 28.08.2025 | 30,40 | 30,50 | 30,40 | 30,50 | 1,04% | 20,00 |
| 27.08.2025 | 30,19 | 30,19 | 30,19 | 30,19 | -0,51% | - |
| 26.08.2025 | 30,60 | 30,60 | 30,34 | 30,34 | 0,31% | 80,00 |
| 25.08.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 3,61% | 50,00 |
| 22.08.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 1,00% | - |
| 21.08.2025 | 28,91 | 28,91 | 28,90 | 28,90 | 0,47% | 1.250,00 |
| 20.08.2025 | 28,77 | 28,77 | 28,77 | 28,77 | 0,84% | - |
| 19.08.2025 | 28,65 | 28,65 | 28,53 | 28,53 | -0,51% | 100,00 |
| 18.08.2025 | 28,68 | 28,68 | 28,67 | 28,67 | -0,83% | 50,00 |
| 15.08.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 1,12% | - |
| 14.08.2025 | 28,59 | 28,59 | 28,59 | 28,59 | 0,74% | - |
| 13.08.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 0,71% | - |
| 12.08.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,70% | - |
| 11.08.2025 | 28,41 | 28,41 | 28,38 | 28,38 | 2,10% | 1.250,00 |
| 08.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,61% | - |
| 07.08.2025 | 27,89 | 28,69 | 27,89 | 28,54 | -0,56% | 940,00 |
| 06.08.2025 | 27,82 | 28,93 | 27,82 | 28,70 | 3,72% | 3.500,00 |
| 05.08.2025 | 27,59 | 27,67 | 27,59 | 27,67 | 0,29% | 1.250,00 |
| 04.08.2025 | 27,73 | 27,73 | 27,59 | 27,59 | -1,90% | 11,00 |
| 01.08.2025 | 28,91 | 28,91 | 28,13 | 28,13 | -3,99% | 400,00 |
| 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% | - |