41,815€
5,19%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,35 | 42,00 | 40,35 | 42,00 | 5,66% | 167,00 |
| 11.11.2026 | 38,62 | 39,75 | 38,62 | 39,75 | 2,11% | 125,00 |
| 10.11.2026 | 37,17 | 38,93 | 37,17 | 38,93 | 2,66% | 25,00 |
| 09.11.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 0,11% | - |
| 06.11.2026 | 37,88 | 37,93 | 37,64 | 37,88 | -2,09% | 550,00 |
| 05.11.2026 | 38,69 | 38,69 | 38,69 | 38,69 | -7,04% | 20,00 |
| 04.11.2026 | 41,62 | 41,62 | 41,62 | 41,62 | -2,05% | - |
| 03.11.2026 | 43,46 | 43,46 | 42,49 | 42,49 | -5,81% | 1.210,00 |
| 02.11.2026 | 45,88 | 45,88 | 45,11 | 45,11 | -3,45% | 200,00 |
| 30.10.2026 | 45,72 | 46,72 | 45,72 | 46,72 | 0,80% | 466,00 |
| 29.10.2026 | 45,87 | 46,35 | 45,87 | 46,35 | 0,37% | 50,00 |
| 28.10.2026 | 45,83 | 46,18 | 45,80 | 46,18 | 1,72% | 117,00 |
| 27.10.2026 | 45,81 | 45,81 | 45,40 | 45,40 | -1,37% | 500,00 |
| 26.10.2026 | 45,62 | 46,03 | 44,70 | 46,03 | 0,39% | 200,00 |
| 23.10.2026 | 43,48 | 46,00 | 43,48 | 45,85 | 3,27% | 1.930,00 |
| 22.10.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 21.10.2026 | 44,44 | 45,00 | 44,44 | 45,00 | -0,29% | 100,00 |
| 20.10.2026 | 45,13 | 45,13 | 45,13 | 45,13 | 0,07% | - |
| 19.10.2026 | 44,41 | 45,10 | 44,41 | 45,10 | 3,89% | 150,00 |
| 16.10.2026 | 43,41 | 43,41 | 43,41 | 43,41 | -1,85% | - |
| 15.10.2026 | 44,23 | 44,23 | 44,23 | 44,23 | -2,32% | - |
| 14.10.2026 | 44,45 | 45,28 | 44,45 | 45,28 | 4,55% | 787,00 |
| 13.10.2026 | 43,31 | 43,31 | 43,31 | 43,31 | 1,81% | - |
| 12.10.2026 | 42,54 | 42,54 | 42,54 | 42,54 | -1,05% | - |
| 09.10.2026 | 42,99 | 42,99 | 42,99 | 42,99 | -2,30% | - |
| 08.10.2026 | 42,46 | 44,00 | 42,46 | 44,00 | 2,33% | 926,00 |
| 07.10.2026 | 42,52 | 43,00 | 42,52 | 43,00 | 1,70% | 500,00 |
| 06.10.2026 | 42,28 | 42,28 | 42,28 | 42,28 | 1,17% | - |
| 05.10.2026 | 41,79 | 41,79 | 41,79 | 41,79 | 0,65% | - |
| 02.10.2026 | 41,52 | 41,52 | 41,52 | 41,52 | 2,32% | - |
| 01.10.2026 | 40,21 | 40,58 | 40,21 | 40,58 | -0,51% | 50,00 |
| 30.09.2026 | 40,79 | 40,79 | 40,79 | 40,79 | -0,34% | - |
| 29.09.2026 | 40,93 | 40,93 | 40,93 | 40,93 | -3,92% | - |
| 28.09.2026 | 41,46 | 42,60 | 41,46 | 42,60 | 1,43% | 26,00 |
| 25.09.2026 | 42,18 | 42,18 | 41,97 | 42,00 | 0,26% | 231,00 |
| 24.09.2026 | 41,89 | 41,89 | 41,89 | 41,89 | 3,08% | - |
| 23.09.2026 | 40,64 | 40,64 | 40,64 | 40,64 | -3,63% | - |
| 22.09.2026 | 41,24 | 42,17 | 41,24 | 42,17 | 1,01% | 81,00 |
| 21.09.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -1,16% | - |
| 18.09.2026 | 41,99 | 42,24 | 41,99 | 42,24 | -0,38% | 350,00 |
| 17.09.2026 | 42,10 | 42,40 | 42,10 | 42,40 | -3,50% | 155,00 |
| 16.09.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 3,07% | - |
| 15.09.2026 | 42,63 | 42,63 | 42,63 | 42,63 | -2,65% | - |
| 14.09.2026 | 43,60 | 43,79 | 43,60 | 43,79 | 2,50% | 67,00 |
| 11.09.2026 | 42,72 | 42,72 | 42,72 | 42,72 | 0,59% | - |
| 10.09.2026 | 41,82 | 42,47 | 41,82 | 42,47 | 3,11% | 300,00 |
| 09.09.2026 | 41,19 | 41,19 | 41,19 | 41,19 | -1,08% | - |
| 08.09.2026 | 41,38 | 42,22 | 41,38 | 41,64 | -1,51% | 350,00 |
| 07.09.2026 | 41,41 | 42,28 | 41,41 | 42,28 | 1,32% | 150,00 |
| 04.09.2026 | 41,73 | 41,73 | 41,73 | 41,73 | -0,52% | - |
| 03.09.2026 | 41,86 | 41,95 | 41,86 | 41,95 | -0,94% | 250,00 |
| 02.09.2026 | 42,02 | 42,35 | 42,02 | 42,35 | 1,68% | 1,00 |
| 01.09.2026 | 41,65 | 41,65 | 41,65 | 41,65 | -0,57% | - |
| 31.08.2026 | 40,99 | 42,07 | 40,99 | 41,89 | 4,93% | 101,00 |
| 28.08.2026 | 39,95 | 39,95 | 39,92 | 39,92 | 0,73% | 135,00 |
| 27.08.2026 | 39,63 | 39,63 | 39,63 | 39,63 | -2,00% | - |
| 26.08.2026 | 39,89 | 40,44 | 39,89 | 40,44 | -0,05% | 100,00 |
| 25.08.2026 | 40,89 | 40,89 | 40,46 | 40,46 | -2,22% | 150,00 |
| 24.08.2026 | 41,41 | 41,41 | 41,38 | 41,38 | -1,64% | 61,00 |
| 21.08.2026 | 41,71 | 42,28 | 41,41 | 42,07 | -0,14% | 1.450,00 |
| 20.08.2026 | 40,82 | 42,13 | 40,82 | 42,13 | 1,27% | 150,00 |
| 19.08.2026 | 41,22 | 41,75 | 41,22 | 41,60 | -0,05% | 1.525,00 |
| 18.08.2026 | 41,01 | 41,62 | 41,01 | 41,62 | 1,71% | 980,00 |
| 17.08.2026 | 39,17 | 40,92 | 39,17 | 40,92 | 6,90% | 340,00 |
| 14.08.2026 | 38,28 | 38,28 | 38,28 | 38,28 | -0,65% | - |
| 13.08.2026 | 38,53 | 38,53 | 38,53 | 38,53 | -1,15% | - |
| 12.08.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -0,56% | - |
| 11.08.2026 | 38,90 | 39,20 | 38,75 | 39,20 | 5,63% | 900,00 |
| 10.08.2026 | 37,11 | 37,11 | 37,11 | 37,11 | 0,16% | - |
| 07.08.2026 | 37,05 | 37,05 | 37,05 | 37,05 | 2,04% | - |
| 06.08.2026 | 36,31 | 36,31 | 36,31 | 36,31 | -3,35% | - |
| 05.08.2026 | 37,57 | 37,57 | 37,57 | 37,57 | -2,87% | - |
| 04.08.2026 | 38,68 | 38,68 | 38,68 | 38,68 | 0,99% | - |
| 03.08.2026 | 37,90 | 38,30 | 37,90 | 38,30 | 1,56% | 100,00 |
| 31.07.2026 | 37,71 | 37,71 | 37,71 | 37,71 | -1,82% | - |
| 30.07.2026 | 38,41 | 38,41 | 38,41 | 38,41 | -0,26% | - |
| 29.07.2026 | 37,81 | 38,51 | 37,81 | 38,51 | 2,83% | 200,00 |
| 28.07.2026 | 37,78 | 37,78 | 37,45 | 37,45 | -2,14% | 200,00 |
| 27.07.2026 | 38,01 | 38,27 | 38,01 | 38,27 | -2,25% | 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 |