35,720€
-2,22%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 35,99 | 36,43 | 35,60 | 36,11 | 0,31% | 616,00 |
| 13.01.2025 | 35,72 | 36,80 | 35,37 | 36,00 | 2,44% | - |
| 10.01.2025 | 34,23 | 35,94 | 34,21 | 35,14 | 2,56% | 36,00 |
| 09.01.2025 | 33,92 | 34,74 | 33,75 | 34,26 | 0,57% | - |
| 08.01.2025 | 33,70 | 34,18 | 33,39 | 34,07 | 1,54% | 176,00 |
| 07.01.2025 | 32,56 | 33,86 | 32,41 | 33,55 | 3,22% | - |
| 06.01.2025 | 33,08 | 33,61 | 32,44 | 32,50 | -1,30% | 100,00 |
| 03.01.2025 | 32,83 | 33,03 | 32,38 | 32,93 | 1,14% | 100,00 |
| 02.01.2025 | 31,53 | 33,00 | 31,53 | 32,56 | 8,61% | 1.893,00 |
| 30.12.2024 | 30,06 | 30,44 | 29,93 | 29,98 | 0,12% | 300,00 |
| 27.12.2024 | 29,86 | 30,29 | 28,80 | 29,94 | 0,55% | 500,00 |
| 23.12.2024 | 29,79 | 32,27 | 28,51 | 29,78 | 0,92% | - |
| 20.12.2024 | 29,43 | 29,84 | 29,14 | 29,51 | 0,23% | - |
| 19.12.2024 | 30,06 | 30,44 | 29,43 | 29,44 | -1,83% | 25,00 |
| 18.12.2024 | 30,64 | 30,93 | 29,98 | 29,99 | -1,88% | - |
| 17.12.2024 | 30,97 | 31,16 | 29,96 | 30,57 | -1,40% | 2.808,00 |
| 16.12.2024 | 32,17 | 32,46 | 30,99 | 31,00 | -3,91% | - |
| 13.12.2024 | 32,46 | 32,66 | 31,82 | 32,26 | -1,09% | 4.200,00 |
| 12.12.2024 | 33,13 | 33,30 | 32,25 | 32,62 | -1,52% | 224,00 |
| 11.12.2024 | 33,31 | 33,34 | 32,91 | 33,12 | 0,43% | - |
| 10.12.2024 | 33,61 | 33,97 | 32,96 | 32,98 | -2,00% | 20,00 |
| 09.12.2024 | 33,39 | 41,09 | 32,95 | 33,65 | 1,66% | - |
| 06.12.2024 | 33,92 | 34,06 | 32,88 | 33,10 | -2,49% | 60,00 |
| 05.12.2024 | 34,47 | 34,67 | 33,95 | 33,95 | -1,61% | 960,00 |
| 04.12.2024 | 35,79 | 35,99 | 34,28 | 34,51 | -3,49% | - |
| 03.12.2024 | 35,98 | 36,08 | 35,47 | 35,75 | -0,17% | - |
| 02.12.2024 | 36,30 | 36,45 | 35,43 | 35,82 | -0,15% | - |
| 29.11.2024 | 35,80 | 36,21 | 35,54 | 35,87 | 0,34% | - |
| 28.11.2024 | 35,87 | 36,13 | 35,64 | 35,75 | -0,17% | - |
| 27.11.2024 | 36,12 | 36,37 | 35,74 | 35,81 | -0,51% | - |
| 26.11.2024 | 36,60 | 36,75 | 35,61 | 35,99 | -1,29% | - |
| 25.11.2024 | 37,48 | 37,82 | 36,43 | 36,47 | -3,80% | 500,00 |
| 22.11.2024 | 36,99 | 38,05 | 36,73 | 37,91 | 2,57% | - |
| 21.11.2024 | 36,37 | 37,19 | 36,33 | 36,96 | 1,71% | - |
| 20.11.2024 | 35,91 | 36,86 | 35,91 | 36,34 | 1,58% | - |
| 19.11.2024 | 36,61 | 36,90 | 35,77 | 35,77 | -2,32% | 3.000,00 |
| 18.11.2024 | 36,65 | 37,09 | 36,46 | 36,62 | 0,25% | - |
| 15.11.2024 | 37,03 | 37,74 | 36,38 | 36,53 | -2,44% | 675,00 |
| 14.11.2024 | 37,06 | 37,57 | 36,84 | 37,44 | 1,15% | - |
| 13.11.2024 | 36,27 | 37,28 | 35,83 | 37,01 | 2,57% | 461,00 |
| 12.11.2024 | 36,56 | 37,06 | 36,07 | 36,09 | -1,32% | - |
| 11.11.2024 | 36,35 | 36,86 | 36,05 | 36,57 | 0,79% | - |
| 08.11.2024 | 36,06 | 36,52 | 35,89 | 36,28 | 0,72% | - |
| 07.11.2024 | 37,20 | 37,51 | 35,93 | 36,02 | -3,77% | - |
| 06.11.2024 | 36,45 | 38,87 | 35,79 | 37,43 | 3,96% | 170,00 |
| 05.11.2024 | 35,91 | 36,23 | 35,58 | 36,00 | 0,04% | 168,00 |
| 04.11.2024 | 35,66 | 38,00 | 35,35 | 35,99 | 1,89% | 400,00 |
| 01.11.2024 | 35,63 | 36,04 | 35,22 | 35,32 | -0,50% | - |
| 31.10.2024 | 35,38 | 35,95 | 35,27 | 35,50 | 0,37% | 120,00 |
| 30.10.2024 | 35,38 | 35,79 | 35,21 | 35,37 | 0,23% | - |
| 29.10.2024 | 35,59 | 36,01 | 35,22 | 35,29 | -1,25% | 453,00 |
| 28.10.2024 | 36,13 | 36,25 | 35,09 | 35,74 | -1,53% | - |
| 25.10.2024 | 36,48 | 36,97 | 35,98 | 36,29 | -0,58% | - |
| 24.10.2024 | 36,82 | 37,10 | 36,29 | 36,50 | -0,40% | 70,00 |
| 23.10.2024 | 37,23 | 37,75 | 36,41 | 36,65 | -1,50% | - |
| 22.10.2024 | 37,01 | 37,89 | 36,97 | 37,21 | 0,45% | - |
| 21.10.2024 | 37,44 | 37,84 | 36,92 | 37,04 | -0,98% | - |
| 18.10.2024 | 37,54 | 37,60 | 36,90 | 37,40 | -0,21% | - |
| 17.10.2024 | 37,61 | 37,80 | 36,64 | 37,48 | 0,07% | - |
| 16.10.2024 | 37,90 | 38,22 | 37,43 | 37,45 | -1,00% | - |
| 15.10.2024 | 37,98 | 38,40 | 37,48 | 37,83 | -3,81% | 55,00 |
| 14.10.2024 | 39,01 | 39,37 | 38,87 | 39,33 | 0,09% | 40,00 |
| 11.10.2024 | 39,02 | 39,56 | 38,78 | 39,29 | 0,25% | - |
| 10.10.2024 | 38,45 | 39,37 | 38,23 | 39,20 | 2,20% | - |
| 09.10.2024 | 38,05 | 38,51 | 37,53 | 38,35 | 1,00% | - |
| 08.10.2024 | 38,32 | 38,63 | 37,36 | 37,98 | -2,38% | - |
| 07.10.2024 | 38,46 | 39,21 | 38,39 | 38,90 | 0,59% | - |
| 04.10.2024 | 38,05 | 38,81 | 37,99 | 38,67 | 2,13% | 27,00 |
| 03.10.2024 | 36,67 | 37,94 | 36,59 | 37,87 | 3,37% | 200,00 |
| 02.10.2024 | 36,28 | 36,90 | 36,14 | 36,63 | 1,96% | 600,00 |
| 01.10.2024 | 35,21 | 36,34 | 34,69 | 35,93 | 2,22% | 175,00 |
| 30.09.2024 | 35,14 | 35,40 | 34,60 | 35,15 | 0,70% | - |