38,175€
-2,49%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 38,43 | 39,03 | 37,80 | 38,43 | -1,85% | 90,00 |
| 24.07.2026 | 39,47 | 39,54 | 39,15 | 39,15 | -2,05% | 620,00 |
| 23.07.2026 | 39,35 | 40,41 | 39,35 | 39,97 | 1,29% | 226,00 |
| 22.07.2026 | 38,49 | 39,46 | 38,49 | 39,46 | 2,68% | 50,00 |
| 21.07.2026 | 37,94 | 38,43 | 37,94 | 38,43 | -0,26% | 2,00 |
| 20.07.2026 | 38,53 | 38,53 | 38,53 | 38,53 | 3,02% | - |
| 17.07.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,66% | - |
| 16.07.2026 | 36,76 | 37,65 | 36,76 | 37,65 | 1,84% | 359,00 |
| 15.07.2026 | 37,48 | 37,48 | 36,97 | 36,97 | -4,57% | 160,00 |
| 14.07.2026 | 38,50 | 38,74 | 38,50 | 38,74 | 0,36% | 500,00 |
| 13.07.2026 | 37,60 | 38,60 | 37,60 | 38,60 | 5,87% | 84,00 |
| 10.07.2026 | 36,46 | 36,46 | 36,46 | 36,46 | -1,33% | - |
| 09.07.2026 | 37,53 | 37,53 | 36,95 | 36,95 | -2,30% | 200,00 |
| 08.07.2026 | 37,12 | 37,82 | 37,12 | 37,82 | 5,17% | 140,00 |
| 07.07.2026 | 35,19 | 35,96 | 35,19 | 35,96 | 0,90% | 3.350,00 |
| 06.07.2026 | 35,21 | 35,64 | 35,21 | 35,64 | 1,71% | 200,00 |
| 03.07.2026 | 35,06 | 35,74 | 35,04 | 35,04 | 0,17% | 450,00 |
| 02.07.2026 | 34,98 | 34,98 | 34,98 | 34,98 | -2,64% | - |
| 01.07.2026 | 35,93 | 35,93 | 35,93 | 35,93 | -2,12% | - |
| 30.06.2026 | 36,71 | 36,71 | 36,71 | 36,71 | -1,61% | - |
| 29.06.2026 | 36,89 | 37,33 | 36,89 | 37,31 | -0,11% | 45,00 |
| 26.06.2026 | 36,90 | 37,35 | 36,90 | 37,35 | -0,59% | 300,00 |
| 25.06.2026 | 37,81 | 37,81 | 37,57 | 37,57 | -0,21% | 200,00 |
| 24.06.2026 | 37,65 | 37,65 | 37,65 | 37,65 | 1,78% | - |
| 23.06.2026 | 36,99 | 36,99 | 36,99 | 36,99 | -0,13% | - |
| 22.06.2026 | 36,28 | 37,04 | 36,28 | 37,04 | 2,29% | 50,00 |
| 19.06.2026 | 36,64 | 36,96 | 36,20 | 36,21 | -1,84% | 832,00 |
| 18.06.2026 | 36,89 | 36,89 | 36,89 | 36,89 | 0,93% | - |
| 17.06.2026 | 36,55 | 36,55 | 36,55 | 36,55 | -1,46% | - |
| 16.06.2026 | 37,09 | 37,09 | 37,09 | 37,09 | -3,18% | - |
| 15.06.2026 | 37,60 | 38,31 | 37,51 | 38,31 | -0,18% | 606,00 |
| 12.06.2026 | 38,38 | 38,38 | 38,38 | 38,38 | -4,76% | - |
| 11.06.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 3,44% | - |
| 10.06.2026 | 37,94 | 39,01 | 37,94 | 38,96 | 0,72% | 750,00 |
| 09.06.2026 | 38,68 | 38,68 | 38,68 | 38,68 | -1,05% | - |
| 08.06.2026 | 38,97 | 39,09 | 38,97 | 39,09 | -0,71% | 1,00 |
| 05.06.2026 | 39,37 | 39,37 | 39,37 | 39,37 | -0,38% | - |
| 04.06.2026 | 39,52 | 39,52 | 39,52 | 39,52 | -1,18% | - |
| 03.06.2026 | 39,75 | 39,99 | 39,75 | 39,99 | 2,56% | 3,00 |
| 02.06.2026 | 39,32 | 39,32 | 38,99 | 38,99 | 1,70% | 1.021,00 |
| 01.06.2026 | 38,12 | 38,34 | 38,12 | 38,34 | 2,57% | 210,00 |
| 29.05.2026 | 37,38 | 37,38 | 37,38 | 37,38 | -3,04% | - |
| 28.05.2026 | 38,43 | 38,55 | 38,43 | 38,55 | 0,60% | 100,00 |
| 27.05.2026 | 38,32 | 38,32 | 38,32 | 38,32 | -5,08% | 4,00 |
| 26.05.2026 | 39,76 | 40,37 | 39,76 | 40,37 | 3,51% | 15,00 |
| 25.05.2026 | 39,53 | 39,53 | 39,00 | 39,00 | -4,18% | 100,00 |
| 22.05.2026 | 40,36 | 40,70 | 40,36 | 40,70 | -1,26% | 200,00 |
| 21.05.2026 | 41,25 | 41,28 | 41,22 | 41,22 | -2,41% | 333,00 |
| 20.05.2026 | 42,62 | 42,62 | 42,24 | 42,24 | -0,12% | 38,00 |
| 19.05.2026 | 42,29 | 42,29 | 42,29 | 42,29 | -0,07% | - |
| 18.05.2026 | 42,49 | 42,49 | 42,32 | 42,32 | 1,73% | 210,00 |
| 15.05.2026 | 40,41 | 41,60 | 40,41 | 41,60 | 4,94% | 1.000,00 |
| 14.05.2026 | 39,64 | 39,64 | 39,64 | 39,64 | 0,41% | - |
| 13.05.2026 | 39,50 | 39,52 | 39,48 | 39,48 | -1,52% | 93,00 |
| 12.05.2026 | 40,09 | 40,09 | 40,09 | 40,09 | 1,01% | 80,00 |
| 11.05.2026 | 39,44 | 39,69 | 38,88 | 39,69 | 1,41% | 74,00 |
| 08.05.2026 | 38,55 | 39,14 | 38,55 | 39,14 | -1,51% | 842,00 |
| 07.05.2026 | 39,74 | 39,74 | 39,74 | 39,74 | -1,58% | 100,00 |
| 06.05.2026 | 42,20 | 42,20 | 40,38 | 40,38 | -6,85% | 142,00 |
| 05.05.2026 | 43,35 | 43,35 | 43,35 | 43,35 | 0,44% | - |
| 04.05.2026 | 42,64 | 43,16 | 42,64 | 43,16 | -0,76% | 350,00 |
| 30.04.2026 | 43,61 | 43,89 | 43,41 | 43,49 | -0,32% | 305,00 |
| 29.04.2026 | 42,07 | 43,63 | 42,07 | 43,63 | 3,68% | 260,00 |
| 28.04.2026 | 41,11 | 42,08 | 41,11 | 42,08 | 3,52% | 380,00 |
| 27.04.2026 | 40,61 | 41,10 | 40,61 | 40,65 | -1,24% | 1.475,00 |
| 24.04.2026 | 41,16 | 41,16 | 41,16 | 41,16 | 2,82% | - |
| 23.04.2026 | 40,03 | 40,03 | 40,03 | 40,03 | 1,11% | - |
| 22.04.2026 | 38,10 | 39,59 | 38,10 | 39,59 | 4,85% | 20,00 |
| 21.04.2026 | 37,76 | 37,76 | 37,76 | 37,76 | -1,38% | - |
| 20.04.2026 | 38,29 | 38,29 | 38,29 | 38,29 | 5,34% | - |
| 17.04.2026 | 38,47 | 38,93 | 36,35 | 36,35 | -4,37% | 1.259,00 |
| 16.04.2026 | 38,01 | 38,01 | 38,01 | 38,01 | -0,39% | - |
| 15.04.2026 | 38,16 | 38,16 | 38,16 | 38,16 | -0,05% | - |
| 14.04.2026 | 39,75 | 39,75 | 38,18 | 38,18 | -5,42% | 150,00 |
| 13.04.2026 | 42,11 | 42,11 | 40,37 | 40,37 | -1,18% | 125,00 |
| 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 |