40,775€
-0,28%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 40,49 | 40,85 | 40,49 | 40,85 | -0,10% | 45,00 |
| 09.04.2026 | 40,96 | 41,20 | 40,89 | 40,89 | 4,15% | 290,00 |
| 08.04.2026 | 39,21 | 39,80 | 38,75 | 39,26 | -9,73% | 662,00 |
| 07.04.2026 | 43,49 | 43,49 | 43,49 | 43,49 | 2,10% | 58,00 |
| 02.04.2026 | 43,22 | 43,48 | 42,60 | 42,60 | 0,98% | 200,00 |
| 01.04.2026 | 42,61 | 42,61 | 41,93 | 42,18 | -2,32% | 200,00 |
| 31.03.2026 | 44,52 | 44,52 | 43,18 | 43,18 | -4,11% | 23,00 |
| 30.03.2026 | 45,52 | 45,52 | 45,03 | 45,03 | -0,38% | 22,00 |
| 27.03.2026 | 44,41 | 45,20 | 44,41 | 45,20 | 0,85% | 313,00 |
| 26.03.2026 | 43,37 | 44,82 | 43,37 | 44,82 | 5,61% | 300,00 |
| 25.03.2026 | 42,64 | 43,00 | 42,03 | 42,44 | 1,51% | 419,00 |
| 24.03.2026 | 41,81 | 41,81 | 41,81 | 41,81 | 0,47% | - |
| 23.03.2026 | 43,05 | 43,05 | 40,51 | 41,62 | -1,74% | 2.201,00 |
| 20.03.2026 | 41,89 | 42,62 | 41,89 | 42,35 | 0,75% | 1.022,00 |
| 19.03.2026 | 42,23 | 43,00 | 42,04 | 42,04 | -0,27% | 1.082,00 |
| 18.03.2026 | 40,60 | 42,15 | 40,60 | 42,15 | 2,89% | 350,00 |
| 17.03.2026 | 40,79 | 41,25 | 40,77 | 40,97 | 1,22% | 837,00 |
| 16.03.2026 | 40,75 | 41,21 | 40,39 | 40,47 | 0,62% | 2.423,00 |
| 13.03.2026 | 39,92 | 40,55 | 39,92 | 40,22 | 0,44% | 640,00 |
| 12.03.2026 | 38,98 | 40,05 | 38,98 | 40,05 | 3,14% | 332,00 |
| 11.03.2026 | 37,35 | 38,83 | 37,35 | 38,83 | 3,13% | 108,00 |
| 10.03.2026 | 37,86 | 38,31 | 37,55 | 37,65 | -3,65% | 1.320,00 |
| 09.03.2026 | 38,91 | 39,98 | 38,91 | 39,07 | 0,49% | 520,00 |
| 06.03.2026 | 38,30 | 39,00 | 38,30 | 38,88 | 3,42% | 1.977,00 |
| 05.03.2026 | 37,81 | 37,81 | 37,60 | 37,60 | 1,59% | 33,00 |
| 04.03.2026 | 37,77 | 37,77 | 36,80 | 37,01 | -7,38% | 1.005,00 |
| 03.03.2026 | 38,77 | 39,96 | 38,77 | 39,96 | 5,42% | 637,00 |
| 02.03.2026 | 39,76 | 40,29 | 37,90 | 37,90 | 3,20% | 660,00 |
| 27.02.2026 | 35,97 | 36,73 | 35,97 | 36,73 | 2,34% | 235,00 |
| 26.02.2026 | 35,89 | 35,89 | 35,89 | 35,89 | -2,76% | - |
| 25.02.2026 | 36,70 | 36,91 | 36,70 | 36,91 | -0,22% | 80,00 |
| 24.02.2026 | 36,99 | 36,99 | 36,99 | 36,99 | -0,63% | - |
| 23.02.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -2,34% | - |
| 20.02.2026 | 38,21 | 38,21 | 38,11 | 38,11 | 0,93% | 1.000,00 |
| 19.02.2026 | 37,72 | 38,09 | 37,72 | 37,76 | 1,33% | 129,00 |
| 18.02.2026 | 36,83 | 37,27 | 36,83 | 37,27 | -2,09% | 80,00 |
| 17.02.2026 | 37,70 | 38,06 | 37,70 | 38,06 | 0,50% | 120,00 |
| 16.02.2026 | 37,76 | 37,87 | 37,76 | 37,87 | 2,49% | 50,00 |
| 13.02.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 1,71% | - |
| 12.02.2026 | 37,74 | 37,74 | 36,33 | 36,33 | -3,63% | 133,00 |
| 11.02.2026 | 36,36 | 37,70 | 36,36 | 37,70 | 3,51% | 595,00 |
| 10.02.2026 | 36,42 | 36,42 | 36,42 | 36,42 | -1,01% | - |
| 09.02.2026 | 36,79 | 37,05 | 36,79 | 36,79 | 1,52% | 490,00 |
| 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% | - |