37,058€
0,35%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 36,24 | 36,24 | 36,24 | 36,24 | -1,87% | - |
| 05.02.2026 | 36,45 | 36,93 | 36,45 | 36,93 | 3,60% | 249,00 |
| 04.02.2026 | 35,01 | 35,65 | 35,01 | 35,65 | 2,66% | 1.515,00 |
| 03.02.2026 | 33,61 | 34,72 | 33,61 | 34,72 | 2,24% | 4.348,00 |
| 02.02.2026 | 32,68 | 33,96 | 32,68 | 33,96 | 1,49% | 1.955,00 |
| 30.01.2026 | 33,15 | 33,46 | 33,15 | 33,46 | -1,66% | 270,00 |
| 29.01.2026 | 33,40 | 34,12 | 33,40 | 34,03 | 3,69% | 1.720,00 |
| 28.01.2026 | 32,82 | 32,82 | 32,82 | 32,82 | 0,91% | - |
| 27.01.2026 | 32,42 | 32,52 | 32,42 | 32,52 | -1,45% | 180,00 |
| 26.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,09% | 300,00 |
| 23.01.2026 | 32,40 | 32,40 | 32,33 | 32,33 | 1,84% | 1,00 |
| 22.01.2026 | 32,14 | 32,14 | 31,74 | 31,74 | 2,22% | 31,00 |
| 21.01.2026 | 31,05 | 31,05 | 31,05 | 31,05 | -0,38% | - |
| 20.01.2026 | 30,89 | 31,17 | 30,89 | 31,17 | -0,26% | 160,00 |
| 19.01.2026 | 31,01 | 31,25 | 31,01 | 31,25 | -0,60% | 70,00 |
| 16.01.2026 | 31,22 | 31,69 | 31,22 | 31,44 | -1,73% | 200,00 |
| 15.01.2026 | 32,44 | 32,44 | 32,00 | 32,00 | -0,90% | 100,00 |
| 14.01.2026 | 31,49 | 32,82 | 31,49 | 32,29 | 5,58% | 2.011,00 |
| 13.01.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -0,24% | - |
| 12.01.2026 | 30,52 | 30,77 | 30,52 | 30,66 | -0,97% | 404,00 |
| 09.01.2026 | 30,85 | 30,96 | 30,85 | 30,96 | 5,36% | 190,00 |
| 08.01.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -0,93% | - |
| 07.01.2026 | 30,46 | 30,46 | 29,66 | 29,66 | -4,42% | 72,00 |
| 06.01.2026 | 31,03 | 31,03 | 31,03 | 31,03 | -5,61% | - |
| 05.01.2026 | 32,82 | 32,87 | 32,81 | 32,87 | 5,34% | 1.055,00 |
| 02.01.2026 | 31,21 | 31,21 | 31,21 | 31,21 | 1,94% | - |
| 30.12.2025 | 30,62 | 30,62 | 30,61 | 30,61 | -0,47% | 1,00 |
| 29.12.2025 | 30,48 | 30,76 | 30,48 | 30,76 | -0,15% | 150,00 |
| 23.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,05% | - |
| 22.12.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 0,46% | - |
| 19.12.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -3,07% | - |
| 18.12.2025 | 31,36 | 31,36 | 31,13 | 31,30 | 3,80% | 220,00 |
| 17.12.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -1,26% | - |
| 16.12.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -3,78% | - |
| 15.12.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -1,86% | - |
| 12.12.2025 | 32,29 | 32,34 | 32,29 | 32,34 | -0,31% | 100,00 |
| 11.12.2025 | 32,42 | 32,46 | 32,42 | 32,44 | 1,36% | 200,00 |
| 10.12.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -0,90% | - |
| 09.12.2025 | 32,15 | 32,30 | 32,15 | 32,30 | -0,55% | 30,00 |
| 08.12.2025 | 32,34 | 32,58 | 32,17 | 32,48 | -0,99% | 570,00 |
| 05.12.2025 | 32,24 | 32,80 | 32,24 | 32,80 | 1,82% | 50,00 |
| 04.12.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 1,02% | - |
| 03.12.2025 | 31,89 | 31,89 | 31,89 | 31,89 | -1,19% | - |
| 02.12.2025 | 32,48 | 32,48 | 32,28 | 32,28 | 0,47% | 1,00 |
| 01.12.2025 | 32,13 | 32,13 | 32,13 | 32,13 | 1,97% | - |
| 28.11.2025 | 31,38 | 31,51 | 31,38 | 31,51 | -0,10% | 19,00 |
| 27.11.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 2,20% | - |
| 26.11.2025 | 30,86 | 30,86 | 30,86 | 30,86 | -0,08% | - |
| 25.11.2025 | 30,98 | 30,98 | 30,88 | 30,88 | -0,10% | 300,00 |
| 24.11.2025 | 30,91 | 30,91 | 30,91 | 30,91 | -0,34% | - |
| 21.11.2025 | 30,43 | 31,02 | 30,43 | 31,02 | 1,21% | 725,00 |
| 20.11.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -0,58% | - |
| 19.11.2025 | 30,83 | 30,83 | 30,83 | 30,83 | 3,09% | - |
| 18.11.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -2,54% | - |
| 17.11.2025 | 30,68 | 30,68 | 30,68 | 30,68 | 0,51% | - |
| 14.11.2025 | 30,16 | 30,53 | 30,16 | 30,53 | 0,79% | 200,00 |
| 13.11.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -0,56% | - |
| 12.11.2025 | 30,18 | 30,46 | 30,18 | 30,46 | 3,45% | 70,00 |
| 11.11.2025 | 29,23 | 29,44 | 29,23 | 29,44 | -0,17% | 263,00 |
| 10.11.2025 | 29,14 | 29,49 | 29,14 | 29,49 | 4,50% | 429,00 |
| 07.11.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,79% | - |
| 06.11.2025 | 28,13 | 28,13 | 28,00 | 28,00 | -1,87% | 200,00 |
| 05.11.2025 | 28,43 | 28,54 | 28,43 | 28,54 | 1,91% | 175,00 |
| 04.11.2025 | 28,25 | 28,25 | 28,00 | 28,00 | -1,03% | 450,00 |
| 03.11.2025 | 28,16 | 28,29 | 28,16 | 28,29 | 2,26% | 125,00 |
| 31.10.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 0,62% | - |
| 30.10.2025 | 27,45 | 27,50 | 27,45 | 27,50 | 0,04% | 60,00 |
| 29.10.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -2,15% | - |
| 28.10.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -1,23% | - |
| 27.10.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -1,03% | - |
| 24.10.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 2,55% | - |
| 23.10.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 1,36% | - |
| 22.10.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,40% | - |
| 21.10.2025 | 27,37 | 27,54 | 27,37 | 27,54 | 0,84% | 400,00 |
| 20.10.2025 | 27,14 | 27,31 | 27,14 | 27,31 | -0,40% | 20,00 |
| 17.10.2025 | 27,11 | 27,42 | 27,11 | 27,42 | -1,70% | 700,00 |
| 16.10.2025 | 27,89 | 27,89 | 27,89 | 27,89 | 0,49% | - |
| 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% | - |