29,930€
-14,06%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |