27,280€
-0,49%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,41 | 28,44 | 27,36 | 28,32 | 3,14% | - |
| 05.06.2025 | 27,60 | 27,83 | 27,36 | 27,46 | -0,75% | - |
| 04.06.2025 | 28,16 | 28,48 | 27,55 | 27,67 | -1,77% | - |
| 03.06.2025 | 27,28 | 28,40 | 27,06 | 28,16 | 3,56% | - |
| 02.06.2025 | 27,08 | 27,37 | 26,71 | 27,20 | 2,05% | - |
| 30.05.2025 | 27,36 | 27,60 | 26,64 | 26,65 | -2,70% | - |
| 29.05.2025 | 27,84 | 27,97 | 26,89 | 27,39 | 0,20% | - |
| 28.05.2025 | 27,75 | 28,11 | 27,34 | 27,34 | -1,16% | - |
| 27.05.2025 | 27,29 | 27,99 | 27,20 | 27,66 | 1,23% | - |
| 26.05.2025 | 27,30 | 27,41 | 27,24 | 27,32 | -0,35% | - |
| 23.05.2025 | 27,48 | 27,73 | 26,98 | 27,42 | -0,65% | - |
| 22.05.2025 | 27,91 | 27,91 | 27,12 | 27,60 | -0,93% | 20,00 |
| 21.05.2025 | 28,74 | 28,76 | 27,83 | 27,85 | -2,31% | - |
| 20.05.2025 | 28,98 | 29,13 | 28,49 | 28,51 | -1,90% | - |
| 19.05.2025 | 29,50 | 29,55 | 28,78 | 29,07 | -2,56% | - |
| 16.05.2025 | 29,80 | 30,21 | 29,42 | 29,83 | -0,16% | - |
| 15.05.2025 | 29,68 | 29,97 | 28,85 | 29,88 | -1,75% | 150,00 |
| 14.05.2025 | 30,54 | 30,65 | 30,17 | 30,41 | -0,75% | - |
| 13.05.2025 | 30,19 | 30,93 | 30,12 | 30,64 | 1,31% | - |
| 12.05.2025 | 29,30 | 31,14 | 29,25 | 30,24 | 4,61% | - |
| 09.05.2025 | 28,51 | 29,12 | 28,38 | 28,91 | 1,51% | - |
| 08.05.2025 | 26,97 | 28,76 | 26,86 | 28,48 | 7,49% | - |
| 07.05.2025 | 27,22 | 27,30 | 26,15 | 26,50 | -1,53% | - |
| 06.05.2025 | 27,40 | 27,82 | 26,89 | 26,91 | -0,58% | 240,00 |
| 05.05.2025 | 27,06 | 27,55 | 26,84 | 27,07 | -2,73% | 6,00 |
| 02.05.2025 | 27,58 | 29,36 | 27,24 | 27,83 | 3,63% | - |
| 30.04.2025 | 27,22 | 27,43 | 26,38 | 26,85 | -2,35% | - |
| 29.04.2025 | 27,55 | 27,80 | 27,00 | 27,50 | -0,45% | - |
| 28.04.2025 | 27,74 | 28,00 | 27,40 | 27,62 | 0,02% | - |
| 25.04.2025 | 27,96 | 33,04 | 27,16 | 27,61 | -0,12% | - |
| 24.04.2025 | 27,39 | 27,84 | 27,14 | 27,65 | 0,80% | - |
| 23.04.2025 | 28,09 | 28,48 | 27,02 | 27,43 | 0,44% | 1.020,00 |
| 22.04.2025 | 25,56 | 27,53 | 25,56 | 27,31 | 2,47% | - |
| 17.04.2025 | 26,01 | 27,16 | 25,84 | 26,65 | 3,64% | - |
| 16.04.2025 | 24,82 | 26,28 | 24,82 | 25,71 | 1,73% | - |
| 15.04.2025 | 25,38 | 26,04 | 25,17 | 25,28 | -0,08% | - |
| 14.04.2025 | 24,88 | 25,80 | 24,70 | 25,30 | 1,64% | 825,00 |
| 11.04.2025 | 24,65 | 25,09 | 23,63 | 24,89 | 0,50% | - |
| 10.04.2025 | 28,26 | 29,13 | 24,23 | 24,77 | -12,84% | 200,00 |
| 09.04.2025 | 23,80 | 28,78 | 23,06 | 28,41 | 16,00% | 625,00 |
| 08.04.2025 | 26,49 | 27,09 | 24,11 | 24,49 | -6,48% | - |
| 07.04.2025 | 25,77 | 27,45 | 24,15 | 26,19 | -2,27% | 100,00 |
| 04.04.2025 | 30,34 | 30,47 | 26,53 | 26,80 | -10,93% | 425,00 |
| 03.04.2025 | 33,04 | 33,55 | 29,84 | 30,09 | -13,88% | 132,00 |
| 02.04.2025 | 34,77 | 34,96 | 34,23 | 34,93 | 0,34% | - |
| 01.04.2025 | 34,73 | 34,85 | 34,09 | 34,81 | 0,60% | - |
| 31.03.2025 | 33,99 | 34,87 | 33,60 | 34,61 | 2,08% | 670,00 |
| 28.03.2025 | 34,18 | 34,31 | 33,71 | 33,90 | -0,87% | - |
| 27.03.2025 | 34,46 | 34,82 | 33,86 | 34,20 | -1,80% | - |
| 26.03.2025 | 34,30 | 35,09 | 34,22 | 34,83 | 1,72% | - |
| 25.03.2025 | 34,24 | 34,90 | 34,10 | 34,24 | 0,28% | - |
| 24.03.2025 | 33,37 | 34,46 | 33,31 | 34,14 | 2,12% | - |
| 21.03.2025 | 33,33 | 33,52 | 33,05 | 33,43 | 0,34% | 100,00 |
| 20.03.2025 | 33,32 | 33,49 | 32,84 | 33,32 | 0,70% | - |
| 19.03.2025 | 32,29 | 33,49 | 32,19 | 33,08 | 2,53% | - |
| 18.03.2025 | 32,31 | 32,88 | 31,83 | 32,27 | 0,20% | - |
| 17.03.2025 | 31,90 | 32,45 | 31,67 | 32,20 | 1,85% | 150,00 |
| 14.03.2025 | 31,23 | 31,77 | 30,66 | 31,62 | 1,34% | 320,00 |
| 13.03.2025 | 32,01 | 32,16 | 30,82 | 31,20 | -2,86% | - |
| 12.03.2025 | 31,53 | 32,41 | 31,49 | 32,12 | 1,80% | - |
| 11.03.2025 | 31,37 | 32,19 | 31,13 | 31,55 | -0,05% | 306,00 |
| 10.03.2025 | 31,97 | 32,27 | 30,98 | 31,57 | -1,37% | - |
| 07.03.2025 | 31,28 | 32,45 | 31,20 | 32,01 | 2,05% | - |
| 06.03.2025 | 31,24 | 31,61 | 30,57 | 31,36 | 0,63% | - |
| 05.03.2025 | 32,26 | 32,30 | 30,38 | 31,17 | -3,42% | 150,00 |
| 04.03.2025 | 32,91 | 32,93 | 31,45 | 32,27 | -1,79% | 150,00 |
| 03.03.2025 | 34,72 | 35,33 | 32,33 | 32,86 | -5,92% | - |
| 28.02.2025 | 34,41 | 34,97 | 33,83 | 34,92 | 1,27% | - |
| 27.02.2025 | 33,86 | 35,19 | 33,85 | 34,49 | 2,00% | - |
| 26.02.2025 | 34,11 | 34,55 | 33,66 | 33,81 | -0,92% | - |
| 25.02.2025 | 35,77 | 35,78 | 34,07 | 34,12 | -4,25% | - |
| 24.02.2025 | 35,69 | 36,26 | 35,27 | 35,64 | -0,60% | - |
| 21.02.2025 | 36,79 | 36,94 | 35,71 | 35,85 | -2,31% | 51,00 |
| 20.02.2025 | 35,90 | 37,22 | 35,87 | 36,70 | 9,00% | - |
| 19.02.2025 | 33,82 | 37,13 | 33,67 | 33,67 | 0,78% | - |
| 18.02.2025 | 33,83 | 34,37 | 32,88 | 33,41 | -1,97% | - |
| 17.02.2025 | 33,30 | 34,84 | 33,30 | 34,08 | 3,23% | 300,00 |
| 14.02.2025 | 32,82 | 33,50 | 32,70 | 33,01 | 1,00% | 4,00 |
| 13.02.2025 | 32,48 | 32,86 | 32,28 | 32,69 | -0,02% | 20,00 |
| 12.02.2025 | 34,09 | 34,10 | 32,54 | 32,69 | -3,57% | - |
| 11.02.2025 | 33,37 | 34,21 | 33,18 | 33,91 | 2,02% | - |
| 10.02.2025 | 32,30 | 33,44 | 32,23 | 33,23 | 3,55% | - |
| 07.02.2025 | 32,36 | 32,64 | 32,08 | 32,09 | -0,21% | - |
| 06.02.2025 | 32,93 | 33,40 | 31,79 | 32,16 | -1,98% | 160,00 |
| 05.02.2025 | 33,19 | 33,22 | 32,35 | 32,81 | -1,03% | 175,00 |
| 04.02.2025 | 32,60 | 33,35 | 32,07 | 33,15 | 1,08% | 434,00 |
| 03.02.2025 | 33,59 | 33,99 | 32,49 | 32,79 | -0,23% | 180,00 |
| 31.01.2025 | 33,88 | 33,89 | 32,61 | 32,87 | -2,40% | - |
| 30.01.2025 | 33,69 | 33,93 | 33,44 | 33,68 | -0,04% | - |
| 29.01.2025 | 33,40 | 33,81 | 33,15 | 33,69 | 0,78% | - |
| 28.01.2025 | 33,95 | 34,34 | 33,14 | 33,43 | -0,83% | - |
| 27.01.2025 | 34,25 | 34,72 | 33,51 | 33,71 | -1,63% | - |
| 24.01.2025 | 34,95 | 35,08 | 34,03 | 34,27 | -2,10% | 60,00 |
| 23.01.2025 | 35,00 | 35,82 | 34,85 | 35,00 | -0,06% | 300,00 |
| 22.01.2025 | 35,10 | 35,71 | 34,94 | 35,02 | -0,63% | 730,00 |
| 21.01.2025 | 38,09 | 38,09 | 34,97 | 35,25 | -6,88% | 322,00 |
| 20.01.2025 | 36,80 | 38,00 | 36,80 | 37,85 | 2,49% | 175,00 |
| 17.01.2025 | 37,47 | 37,81 | 36,64 | 36,93 | -1,03% | - |
| 16.01.2025 | 37,37 | 37,51 | 37,04 | 37,31 | -0,09% | 125,00 |
| 15.01.2025 | 36,13 | 37,62 | 35,92 | 37,34 | 3,43% | 100,00 |