37,055€
1,34%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 36,27 | 37,24 | 36,20 | 37,06 | 1,09% | - |
| 05.02.2026 | 36,60 | 36,94 | 35,59 | 36,66 | -0,25% | 4.122,00 |
| 04.02.2026 | 35,08 | 37,03 | 34,73 | 36,75 | 5,86% | 2.520,00 |
| 03.02.2026 | 33,83 | 35,16 | 33,52 | 34,72 | 1,97% | 6.300,00 |
| 02.02.2026 | 32,42 | 34,50 | 32,05 | 34,04 | 0,43% | - |
| 30.01.2026 | 33,07 | 33,98 | 32,82 | 33,90 | 1,55% | 9.576,00 |
| 29.01.2026 | 33,59 | 34,51 | 33,33 | 33,38 | 0,11% | 9.600,00 |
| 28.01.2026 | 32,98 | 33,58 | 32,69 | 33,34 | 1,66% | 12.400,00 |
| 27.01.2026 | 32,39 | 33,12 | 32,26 | 32,80 | 0,88% | 58.080,00 |
| 26.01.2026 | 33,23 | 33,34 | 32,05 | 32,51 | -0,16% | 8.728,00 |
| 23.01.2026 | 32,53 | 33,36 | 32,35 | 32,57 | 0,91% | - |
| 22.01.2026 | 32,35 | 32,68 | 31,47 | 32,27 | -0,07% | 3.600,00 |
| 21.01.2026 | 31,18 | 32,74 | 31,02 | 32,29 | 4,32% | - |
| 20.01.2026 | 31,09 | 31,58 | 30,75 | 30,96 | -0,67% | 1.238,00 |
| 19.01.2026 | 31,11 | 31,23 | 30,92 | 31,17 | -0,13% | 7.600,00 |
| 16.01.2026 | 31,40 | 31,78 | 31,03 | 31,21 | -0,29% | 20.500,00 |
| 15.01.2026 | 32,51 | 32,92 | 30,97 | 31,30 | -3,81% | 11.400,00 |
| 14.01.2026 | 31,63 | 33,27 | 31,60 | 32,54 | 2,85% | 10.600,00 |
| 13.01.2026 | 30,89 | 32,00 | 30,73 | 31,63 | 3,29% | - |
| 12.01.2026 | 30,88 | 30,88 | 30,35 | 30,63 | -0,34% | 5.400,00 |
| 09.01.2026 | 30,96 | 31,26 | 30,65 | 30,73 | -0,79% | 4.866,00 |
| 08.01.2026 | 29,63 | 31,37 | 29,51 | 30,98 | 4,96% | 10.632,00 |
| 07.01.2026 | 30,42 | 31,23 | 29,29 | 29,51 | -3,86% | 4.618,00 |
| 06.01.2026 | 31,24 | 31,52 | 30,61 | 30,70 | -1,60% | - |
| 05.01.2026 | 33,14 | 33,20 | 30,32 | 31,20 | -3,32% | 7.246,00 |
| 02.01.2026 | 31,30 | 32,60 | 31,06 | 32,27 | 5,17% | 16.800,00 |
| 30.12.2025 | 30,82 | 30,94 | 30,68 | 30,68 | -0,24% | - |
| 29.12.2025 | 30,53 | 30,99 | 30,29 | 30,76 | -0,84% | - |
| 23.12.2025 | 30,87 | 31,16 | 30,69 | 31,02 | 0,24% | 100,00 |
| 22.12.2025 | 30,82 | 31,35 | 30,72 | 30,94 | 1,08% | 200,00 |
| 19.12.2025 | 30,59 | 31,05 | 30,50 | 30,61 | -1,26% | - |
| 18.12.2025 | 31,45 | 31,52 | 30,47 | 31,00 | -0,67% | 330,00 |
| 17.12.2025 | 30,42 | 31,21 | 30,12 | 31,21 | 4,18% | - |
| 16.12.2025 | 30,72 | 30,76 | 29,66 | 29,96 | -2,57% | - |
| 15.12.2025 | 31,95 | 32,35 | 30,71 | 30,75 | -3,94% | - |
| 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% | - |