32,345€
1,42%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,38 | 32,62 | 31,90 | 32,01 | 0,35% | - |
| 11.12.2025 | 32,70 | 32,80 | 31,79 | 31,89 | -2,91% | - |
| 10.12.2025 | 32,18 | 32,93 | 31,85 | 32,85 | 2,15% | - |
| 09.12.2025 | 32,34 | 32,52 | 31,94 | 32,16 | 0,55% | - |
| 08.12.2025 | 32,51 | 32,80 | 31,88 | 31,99 | -1,65% | 74,00 |
| 05.12.2025 | 32,35 | 32,99 | 32,16 | 32,52 | -0,03% | 400,00 |
| 04.12.2025 | 32,42 | 32,58 | 32,11 | 32,53 | 0,62% | - |
| 03.12.2025 | 32,15 | 32,58 | 31,96 | 32,33 | 0,81% | 112,00 |
| 02.12.2025 | 32,77 | 32,80 | 31,89 | 32,07 | -1,54% | - |
| 01.12.2025 | 32,37 | 32,80 | 31,71 | 32,57 | 1,99% | 64,00 |
| 28.11.2025 | 31,41 | 32,22 | 31,39 | 31,94 | 1,70% | - |
| 27.11.2025 | 31,80 | 31,91 | 31,29 | 31,40 | -0,08% | - |
| 26.11.2025 | 30,99 | 31,67 | 30,84 | 31,43 | 1,63% | - |
| 25.11.2025 | 31,03 | 31,24 | 30,56 | 30,92 | -0,74% | - |
| 24.11.2025 | 30,92 | 31,34 | 30,49 | 31,15 | 0,26% | 120,00 |
| 21.11.2025 | 30,31 | 31,26 | 30,13 | 31,07 | 1,15% | - |
| 20.11.2025 | 30,72 | 31,98 | 30,33 | 30,72 | 0,66% | 410,00 |
| 19.11.2025 | 30,97 | 30,99 | 30,04 | 30,52 | 1,48% | - |
| 18.11.2025 | 30,10 | 31,24 | 29,84 | 30,07 | -0,19% | 40,00 |
| 17.11.2025 | 30,68 | 30,98 | 30,12 | 30,13 | -1,85% | - |
| 14.11.2025 | 30,46 | 30,89 | 29,66 | 30,70 | 2,66% | - |
| 13.11.2025 | 30,38 | 30,70 | 29,87 | 29,90 | -0,91% | - |
| 12.11.2025 | 30,29 | 30,72 | 30,07 | 30,18 | -0,56% | 330,00 |
| 11.11.2025 | 29,20 | 30,68 | 29,17 | 30,35 | 3,90% | 100,00 |
| 10.11.2025 | 29,34 | 29,78 | 28,87 | 29,21 | 0,50% | 16,00 |
| 07.11.2025 | 28,32 | 29,17 | 28,09 | 29,06 | 3,32% | - |
| 06.11.2025 | 28,45 | 29,09 | 27,79 | 28,13 | -0,72% | 600,00 |
| 05.11.2025 | 28,49 | 28,84 | 28,12 | 28,33 | 0,11% | 1.595,00 |
| 04.11.2025 | 28,40 | 28,43 | 27,82 | 28,30 | -0,32% | 230,00 |
| 03.11.2025 | 28,34 | 33,62 | 27,75 | 28,39 | 0,91% | 40,00 |
| 31.10.2025 | 27,69 | 28,26 | 27,47 | 28,14 | 1,44% | 40,00 |
| 30.10.2025 | 27,41 | 28,09 | 27,36 | 27,74 | 0,16% | - |
| 29.10.2025 | 27,71 | 27,92 | 27,51 | 27,69 | 1,06% | - |
| 28.10.2025 | 28,13 | 28,20 | 27,40 | 27,40 | -2,73% | - |
| 27.10.2025 | 28,48 | 28,73 | 28,17 | 28,17 | -0,63% | - |
| 24.10.2025 | 28,74 | 28,97 | 28,29 | 28,35 | -1,88% | - |
| 23.10.2025 | 28,22 | 29,15 | 28,22 | 28,89 | 3,86% | - |
| 22.10.2025 | 27,83 | 28,26 | 27,56 | 27,82 | 1,53% | - |
| 21.10.2025 | 27,47 | 27,80 | 27,11 | 27,40 | 0,72% | - |
| 20.10.2025 | 27,15 | 27,70 | 27,11 | 27,20 | 0,18% | 10,00 |
| 17.10.2025 | 27,11 | 27,66 | 26,80 | 27,15 | -1,38% | 400,00 |
| 16.10.2025 | 28,13 | 28,24 | 27,51 | 27,53 | -1,08% | - |
| 15.10.2025 | 28,25 | 28,62 | 27,75 | 27,83 | -1,08% | - |
| 14.10.2025 | 28,55 | 28,66 | 27,92 | 28,14 | -1,37% | 60,00 |
| 13.10.2025 | 28,30 | 31,79 | 28,10 | 28,53 | -3,66% | - |
| 10.10.2025 | 29,75 | 29,80 | 27,98 | 29,61 | -1,42% | 40,00 |
| 09.10.2025 | 30,10 | 30,85 | 29,69 | 30,04 | 0,86% | 170,00 |
| 08.10.2025 | 30,21 | 30,29 | 29,44 | 29,78 | -0,05% | - |
| 07.10.2025 | 29,94 | 30,12 | 29,16 | 29,80 | 0,07% | - |
| 06.10.2025 | 29,70 | 30,20 | 29,57 | 29,78 | 1,45% | 140,00 |
| 03.10.2025 | 29,47 | 29,74 | 29,25 | 29,35 | 0,63% | - |
| 02.10.2025 | 30,11 | 30,30 | 29,17 | 29,17 | -3,14% | - |
| 01.10.2025 | 29,77 | 30,32 | 29,55 | 30,11 | 1,28% | 330,00 |
| 30.09.2025 | 30,28 | 30,36 | 29,40 | 29,73 | -1,69% | - |
| 29.09.2025 | 31,60 | 32,05 | 30,15 | 30,24 | -4,08% | 978,00 |
| 26.09.2025 | 30,53 | 31,87 | 30,42 | 31,53 | 3,28% | 200,00 |
| 25.09.2025 | 30,11 | 30,70 | 29,83 | 30,53 | 1,77% | - |
| 24.09.2025 | 29,33 | 30,39 | 29,29 | 30,00 | 2,83% | - |
| 23.09.2025 | 28,59 | 30,08 | 28,54 | 29,17 | 1,67% | - |
| 22.09.2025 | 29,14 | 29,22 | 28,51 | 28,69 | -1,65% | - |
| 19.09.2025 | 29,68 | 29,86 | 28,88 | 29,17 | -1,84% | - |
| 18.09.2025 | 30,03 | 30,25 | 29,52 | 29,72 | -0,64% | - |
| 17.09.2025 | 29,46 | 30,16 | 28,99 | 29,91 | 2,77% | - |
| 16.09.2025 | 28,88 | 29,60 | 28,49 | 29,11 | 1,64% | - |
| 15.09.2025 | 29,69 | 29,74 | 28,64 | 28,64 | -4,01% | - |
| 12.09.2025 | 29,97 | 30,55 | 29,77 | 29,83 | -0,18% | - |
| 11.09.2025 | 30,28 | 30,38 | 29,67 | 29,89 | 0,39% | - |
| 10.09.2025 | 29,68 | 30,00 | 29,21 | 29,77 | 0,17% | - |
| 09.09.2025 | 29,39 | 30,03 | 29,39 | 29,72 | 1,91% | - |
| 08.09.2025 | 29,93 | 30,00 | 29,03 | 29,16 | -0,77% | - |
| 05.09.2025 | 30,50 | 30,64 | 29,29 | 29,39 | -2,62% | - |
| 04.09.2025 | 29,94 | 30,61 | 29,62 | 30,18 | 0,95% | 130,00 |
| 03.09.2025 | 31,21 | 31,26 | 29,89 | 29,89 | -3,89% | - |
| 02.09.2025 | 31,14 | 31,42 | 30,65 | 31,10 | 0,58% | 3.105,00 |
| 01.09.2025 | 30,80 | 31,13 | 30,78 | 30,92 | 1,11% | - |
| 29.08.2025 | 30,75 | 31,07 | 30,48 | 30,58 | 0,67% | - |
| 28.08.2025 | 30,47 | 30,78 | 30,24 | 30,38 | -0,62% | - |
| 27.08.2025 | 30,36 | 31,07 | 30,31 | 30,57 | 0,66% | - |
| 26.08.2025 | 30,60 | 30,78 | 29,96 | 30,37 | -1,43% | 80,00 |
| 25.08.2025 | 30,05 | 30,83 | 29,84 | 30,81 | 2,70% | 60,00 |
| 22.08.2025 | 29,27 | 30,09 | 29,10 | 30,00 | 2,85% | - |
| 21.08.2025 | 29,20 | 29,32 | 28,63 | 29,17 | 0,66% | - |
| 20.08.2025 | 29,01 | 29,14 | 28,60 | 28,98 | 0,51% | - |
| 19.08.2025 | 28,74 | 29,23 | 28,40 | 28,83 | 0,27% | - |
| 18.08.2025 | 28,73 | 29,00 | 28,40 | 28,75 | -0,16% | - |
| 15.08.2025 | 28,95 | 29,12 | 28,68 | 28,80 | -0,98% | - |
| 14.08.2025 | 28,69 | 29,11 | 28,35 | 29,08 | 1,21% | - |
| 13.08.2025 | 28,50 | 28,73 | 28,13 | 28,73 | 0,78% | 120,00 |
| 12.08.2025 | 28,36 | 28,93 | 28,17 | 28,51 | 0,66% | - |
| 11.08.2025 | 28,60 | 28,89 | 28,09 | 28,32 | -0,93% | - |
| 08.08.2025 | 27,87 | 28,77 | 27,77 | 28,59 | 2,82% | - |
| 07.08.2025 | 28,10 | 28,91 | 27,71 | 27,81 | 0,65% | 1.509,00 |
| 06.08.2025 | 28,02 | 29,11 | 27,58 | 27,63 | -1,07% | - |
| 05.08.2025 | 27,68 | 28,04 | 27,44 | 27,92 | 1,15% | - |
| 04.08.2025 | 27,87 | 28,97 | 27,37 | 27,61 | -0,57% | - |
| 01.08.2025 | 29,11 | 29,15 | 27,43 | 27,76 | -4,61% | 140,00 |
| 31.07.2025 | 29,27 | 29,80 | 28,96 | 29,11 | -1,54% | - |
| 30.07.2025 | 29,52 | 29,81 | 29,22 | 29,56 | -0,27% | 630,00 |
| 29.07.2025 | 29,40 | 29,73 | 29,19 | 29,64 | 0,85% | 200,00 |
| 28.07.2025 | 28,34 | 29,43 | 28,33 | 29,39 | 4,77% | - |