37,020€
-2,12%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,99 | 38,31 | 37,08 | 37,27 | -1,67% | - |
| 05.09.2024 | 38,33 | 38,45 | 37,80 | 37,90 | -0,61% | - |
| 04.09.2024 | 38,82 | 39,35 | 38,01 | 38,13 | -2,12% | 30,00 |
| 03.09.2024 | 40,78 | 40,84 | 38,71 | 38,96 | -4,36% | - |
| 02.09.2024 | 40,31 | 41,24 | 40,24 | 40,74 | 0,56% | - |
| 30.08.2024 | 40,73 | 40,80 | 40,12 | 40,51 | 0,00% | - |
| 29.08.2024 | 40,02 | 40,92 | 39,93 | 40,51 | 0,98% | 40,00 |
| 28.08.2024 | 39,98 | 40,33 | 39,78 | 40,12 | 0,45% | - |
| 27.08.2024 | 40,56 | 40,59 | 39,88 | 39,94 | -1,25% | - |
| 26.08.2024 | 40,15 | 41,25 | 40,15 | 40,45 | 1,32% | - |
| 23.08.2024 | 39,32 | 40,00 | 39,31 | 39,92 | 1,59% | - |
| 22.08.2024 | 39,35 | 39,72 | 39,22 | 39,30 | -0,05% | - |
| 21.08.2024 | 39,56 | 40,06 | 39,06 | 39,32 | -0,68% | - |
| 20.08.2024 | 40,50 | 40,84 | 39,44 | 39,59 | -2,90% | - |
| 19.08.2024 | 40,68 | 41,19 | 40,46 | 40,77 | -0,29% | - |
| 16.08.2024 | 41,33 | 41,48 | 40,70 | 40,89 | -1,24% | - |
| 15.08.2024 | 40,50 | 41,50 | 39,77 | 41,40 | 2,54% | 60,00 |
| 14.08.2024 | 40,95 | 40,96 | 40,07 | 40,37 | -0,54% | - |
| 13.08.2024 | 41,43 | 41,89 | 40,46 | 40,59 | -2,10% | 200,00 |
| 12.08.2024 | 41,29 | 41,63 | 41,19 | 41,47 | 0,80% | - |
| 09.08.2024 | 41,34 | 41,56 | 40,57 | 41,14 | -0,51% | - |
| 08.08.2024 | 39,68 | 41,41 | 39,25 | 41,35 | 4,12% | - |
| 07.08.2024 | 39,26 | 40,69 | 38,72 | 39,71 | 3,40% | - |
| 06.08.2024 | 38,23 | 38,79 | 37,85 | 38,40 | 1,51% | 125,00 |
| 05.08.2024 | 38,94 | 39,03 | 37,19 | 37,83 | -3,56% | 290,00 |
| 02.08.2024 | 41,72 | 42,77 | 38,57 | 39,23 | -6,00% | 150,00 |
| 01.08.2024 | 43,54 | 44,00 | 41,27 | 41,73 | -3,99% | - |
| 31.07.2024 | 43,09 | 43,79 | 43,01 | 43,47 | 1,76% | - |
| 30.07.2024 | 42,04 | 42,81 | 41,92 | 42,71 | 1,17% | - |
| 29.07.2024 | 42,96 | 43,05 | 41,75 | 42,22 | -1,07% | - |
| 26.07.2024 | 42,66 | 43,06 | 42,16 | 42,68 | 0,00% | - |
| 25.07.2024 | 41,87 | 42,95 | 41,75 | 42,68 | 1,52% | - |
| 24.07.2024 | 42,35 | 42,95 | 42,04 | 42,04 | -0,74% | - |
| 23.07.2024 | 42,99 | 43,12 | 42,18 | 42,35 | -1,47% | - |
| 22.07.2024 | 44,04 | 44,04 | 42,70 | 42,98 | -2,04% | - |
| 19.07.2024 | 44,56 | 44,86 | 43,67 | 43,88 | -1,33% | - |
| 18.07.2024 | 44,69 | 45,01 | 44,20 | 44,47 | -0,08% | - |
| 17.07.2024 | 44,14 | 45,14 | 43,94 | 44,51 | 0,55% | - |
| 16.07.2024 | 44,05 | 44,60 | 43,63 | 44,26 | 0,39% | 550,00 |
| 15.07.2024 | 42,70 | 44,65 | 42,37 | 44,09 | 3,49% | - |
| 12.07.2024 | 42,82 | 43,06 | 42,41 | 42,61 | -0,29% | 2.000,00 |
| 11.07.2024 | 42,44 | 42,83 | 41,78 | 42,73 | 0,74% | - |
| 10.07.2024 | 42,49 | 42,75 | 42,18 | 42,42 | -0,36% | 350,00 |
| 09.07.2024 | 43,01 | 43,38 | 42,38 | 42,57 | -0,95% | 1.200,00 |
| 08.07.2024 | 43,30 | 43,49 | 42,01 | 42,98 | -0,87% | - |
| 05.07.2024 | 44,21 | 44,94 | 43,20 | 43,36 | -1,23% | - |
| 04.07.2024 | 44,50 | 49,05 | 42,00 | 43,90 | -1,70% | - |
| 03.07.2024 | 44,63 | 44,81 | 44,29 | 44,66 | 0,39% | - |
| 02.07.2024 | 44,54 | 45,08 | 44,27 | 44,49 | 0,08% | 280,00 |
| 01.07.2024 | 44,37 | 44,76 | 43,89 | 44,45 | 0,48% | 200,00 |
| 28.06.2024 | 44,08 | 44,55 | 43,85 | 44,24 | 0,70% | - |
| 27.06.2024 | 43,75 | 44,08 | 43,66 | 43,93 | 0,39% | 100,00 |
| 26.06.2024 | 44,44 | 44,67 | 43,37 | 43,76 | -1,00% | - |
| 25.06.2024 | 44,50 | 44,61 | 43,92 | 44,20 | -0,43% | 30,00 |
| 24.06.2024 | 42,85 | 44,70 | 42,64 | 44,39 | 3,60% | - |
| 21.06.2024 | 42,85 | 43,27 | 42,66 | 42,85 | -0,24% | - |
| 20.06.2024 | 42,38 | 43,22 | 42,35 | 42,95 | 1,31% | - |
| 19.06.2024 | 42,56 | 43,85 | 42,34 | 42,40 | -0,27% | - |
| 18.06.2024 | 42,62 | 43,25 | 42,45 | 42,51 | -0,32% | 1.200,00 |
| 17.06.2024 | 42,57 | 44,94 | 37,60 | 42,65 | 0,24% | - |
| 14.06.2024 | 42,32 | 42,95 | 42,15 | 42,54 | -0,46% | 1.400,00 |
| 13.06.2024 | 43,30 | 43,80 | 42,50 | 42,74 | -1,41% | - |
| 12.06.2024 | 44,26 | 44,31 | 43,01 | 43,35 | -1,55% | - |
| 11.06.2024 | 43,66 | 44,04 | 43,32 | 44,03 | 0,59% | 4,00 |
| 10.06.2024 | 43,69 | 44,12 | 43,32 | 43,78 | 1,04% | 540,00 |
| 07.06.2024 | 42,90 | 43,66 | 42,71 | 43,33 | 0,92% | - |
| 06.06.2024 | 42,98 | 43,14 | 42,55 | 42,93 | 0,16% | - |
| 05.06.2024 | 42,75 | 43,25 | 42,56 | 42,86 | -0,04% | - |
| 04.06.2024 | 42,95 | 43,36 | 42,21 | 42,88 | -1,24% | 14,00 |
| 03.06.2024 | 45,05 | 45,32 | 43,27 | 43,42 | -3,95% | - |
| 31.05.2024 | 43,92 | 45,22 | 43,78 | 45,20 | 2,81% | - |
| 30.05.2024 | 43,95 | 44,04 | 43,47 | 43,97 | 0,70% | - |
| 29.05.2024 | 45,08 | 45,29 | 43,05 | 43,66 | -3,01% | - |
| 28.05.2024 | 44,70 | 45,07 | 44,44 | 45,02 | 0,80% | - |
| 27.05.2024 | 44,49 | 44,76 | 44,38 | 44,66 | 0,64% | - |
| 24.05.2024 | 44,61 | 44,90 | 44,26 | 44,38 | -0,49% | - |
| 23.05.2024 | 44,90 | 45,46 | 44,54 | 44,60 | -1,15% | - |
| 22.05.2024 | 45,51 | 46,02 | 44,77 | 45,11 | -1,58% | - |
| 21.05.2024 | 45,91 | 46,31 | 45,38 | 45,84 | -0,47% | - |
| 20.05.2024 | 45,76 | 46,09 | 45,44 | 46,06 | 0,92% | - |
| 17.05.2024 | 45,40 | 45,77 | 45,16 | 45,63 | 0,73% | 2.100,00 |
| 16.05.2024 | 45,68 | 46,09 | 45,30 | 45,30 | -0,82% | - |
| 15.05.2024 | 46,36 | 46,38 | 44,89 | 45,68 | -0,78% | - |
| 14.05.2024 | 46,27 | 46,38 | 45,81 | 46,04 | -0,46% | - |
| 13.05.2024 | 46,43 | 46,80 | 45,99 | 46,25 | -0,59% | - |
| 10.05.2024 | 47,22 | 47,52 | 46,44 | 46,52 | -1,37% | 600,00 |
| 09.05.2024 | 47,12 | 47,53 | 46,99 | 47,17 | 0,26% | - |
| 08.05.2024 | 47,23 | 47,54 | 46,76 | 47,05 | -0,72% | 740,00 |
| 07.05.2024 | 47,28 | 47,56 | 47,03 | 47,39 | 0,31% | - |
| 06.05.2024 | 46,99 | 47,76 | 46,92 | 47,24 | 0,60% | - |
| 03.05.2024 | 47,01 | 49,87 | 43,94 | 46,96 | 0,29% | 150,00 |
| 02.05.2024 | 46,75 | 51,27 | 46,11 | 46,82 | -2,36% | 336,00 |
| 30.04.2024 | 49,47 | 49,72 | 47,92 | 47,95 | -3,15% | - |
| 29.04.2024 | 48,95 | 49,61 | 48,88 | 49,52 | 0,49% | - |
| 26.04.2024 | 49,02 | 49,41 | 48,58 | 49,27 | 0,53% | - |
| 25.04.2024 | 48,43 | 49,06 | 47,99 | 49,01 | 0,69% | 600,00 |
| 24.04.2024 | 49,22 | 49,29 | 48,42 | 48,68 | -0,89% | 40,00 |
| 23.04.2024 | 48,97 | 49,23 | 48,38 | 49,11 | 0,32% | 175,00 |
| 22.04.2024 | 48,17 | 51,62 | 44,25 | 48,96 | 0,65% | - |
| 19.04.2024 | 49,00 | 49,14 | 47,95 | 48,64 | 0,62% | - |