42,120€
0,96%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 41,30 | 42,38 | 41,27 | 42,12 | 1,14% | - |
| 08.09.2026 | 41,86 | 42,15 | 41,40 | 41,65 | -0,20% | 1.119,00 |
| 07.09.2026 | 41,82 | 42,31 | 41,28 | 41,73 | 0,85% | 5.359,00 |
| 04.09.2026 | 42,19 | 42,20 | 40,88 | 41,38 | -1,35% | 8.400,00 |
| 03.09.2026 | 42,04 | 42,60 | 41,87 | 41,95 | -0,85% | 3.545,00 |
| 02.09.2026 | 42,37 | 42,71 | 41,55 | 42,31 | -0,05% | 4.737,00 |
| 01.09.2026 | 41,78 | 42,66 | 41,76 | 42,33 | 1,34% | 4.325,00 |
| 31.08.2026 | 41,37 | 42,25 | 41,03 | 41,77 | 2,19% | 2.248,00 |
| 28.08.2026 | 40,33 | 40,94 | 40,04 | 40,87 | 1,06% | - |
| 27.08.2026 | 39,99 | 40,66 | 39,75 | 40,44 | 0,65% | 800,00 |
| 26.08.2026 | 40,24 | 40,70 | 39,66 | 40,18 | 0,00% | 6.123,00 |
| 25.08.2026 | 41,30 | 41,35 | 40,15 | 40,18 | -2,85% | - |
| 24.08.2026 | 41,81 | 42,09 | 40,80 | 41,36 | -1,80% | 750,00 |
| 21.08.2026 | 42,05 | 42,54 | 41,69 | 42,12 | -0,24% | 2.910,00 |
| 20.08.2026 | 41,20 | 42,59 | 41,08 | 42,22 | 2,34% | 2.465,00 |
| 19.08.2026 | 41,59 | 41,94 | 41,06 | 41,26 | -0,16% | - |
| 18.08.2026 | 41,16 | 41,82 | 41,10 | 41,32 | 0,56% | 4.520,00 |
| 17.08.2026 | 39,45 | 41,26 | 39,22 | 41,09 | 3,68% | 3.250,00 |
| 14.08.2026 | 38,64 | 39,72 | 38,45 | 39,63 | 2,89% | 4.375,00 |
| 13.08.2026 | 38,98 | 39,03 | 37,86 | 38,52 | -1,09% | - |
| 12.08.2026 | 39,45 | 39,62 | 38,78 | 38,94 | -0,99% | 2.780,00 |
| 11.08.2026 | 39,36 | 39,64 | 38,71 | 39,33 | 0,06% | 2.650,00 |
| 10.08.2026 | 37,42 | 39,36 | 37,36 | 39,31 | 5,74% | - |
| 07.08.2026 | 37,51 | 37,68 | 36,66 | 37,17 | -0,60% | - |
| 06.08.2026 | 36,50 | 37,71 | 36,50 | 37,40 | 2,65% | 2.700,00 |
| 05.08.2026 | 38,13 | 38,84 | 36,41 | 36,43 | -4,62% | 5.400,00 |
| 04.08.2026 | 38,79 | 39,28 | 37,50 | 38,20 | -1,39% | - |
| 03.08.2026 | 38,34 | 38,84 | 38,01 | 38,74 | -1,03% | - |
| 31.07.2026 | 37,94 | 39,14 | 37,92 | 39,14 | 2,15% | - |
| 30.07.2026 | 38,86 | 39,09 | 37,62 | 38,32 | -1,25% | - |
| 29.07.2026 | 38,33 | 39,03 | 37,71 | 38,80 | 3,63% | 160,00 |
| 28.07.2026 | 37,61 | 38,26 | 37,29 | 37,44 | -1,29% | 340,00 |
| 27.07.2026 | 38,07 | 38,94 | 37,59 | 37,93 | -4,00% | 200,00 |
| 24.07.2026 | 39,51 | 40,02 | 38,92 | 39,51 | -0,45% | 464,00 |
| 23.07.2026 | 39,30 | 40,61 | 39,30 | 39,69 | 0,89% | 15,00 |
| 22.07.2026 | 38,44 | 39,57 | 38,37 | 39,34 | 1,81% | 29,00 |
| 21.07.2026 | 37,98 | 38,81 | 37,91 | 38,64 | 0,78% | 14,00 |
| 20.07.2026 | 38,45 | 38,77 | 37,91 | 38,34 | 0,21% | - |
| 17.07.2026 | 37,61 | 38,44 | 37,25 | 38,26 | 1,65% | - |
| 16.07.2026 | 36,80 | 37,93 | 36,80 | 37,64 | 0,64% | - |
| 15.07.2026 | 37,57 | 38,07 | 36,94 | 37,40 | -1,48% | - |
| 14.07.2026 | 38,71 | 39,00 | 37,35 | 37,96 | -0,78% | 240,00 |
| 13.07.2026 | 37,57 | 38,56 | 37,07 | 38,26 | 3,63% | - |
| 10.07.2026 | 36,64 | 37,04 | 36,58 | 36,92 | 0,65% | - |
| 09.07.2026 | 37,65 | 37,66 | 36,68 | 36,68 | -2,91% | 50,00 |
| 08.07.2026 | 37,15 | 38,10 | 37,11 | 37,78 | 1,21% | 140,00 |
| 07.07.2026 | 35,10 | 37,38 | 35,07 | 37,33 | 5,99% | 420,00 |
| 06.07.2026 | 35,23 | 35,52 | 35,02 | 35,22 | 0,03% | - |
| 03.07.2026 | 35,15 | 35,26 | 35,00 | 35,21 | -0,09% | - |
| 02.07.2026 | 34,98 | 35,63 | 34,84 | 35,24 | -0,17% | 2.058,00 |
| 01.07.2026 | 35,98 | 36,45 | 35,30 | 35,30 | -2,38% | - |
| 30.06.2026 | 36,71 | 37,04 | 36,16 | 36,16 | -1,61% | 32,00 |
| 29.06.2026 | 36,92 | 37,39 | 36,75 | 36,75 | -0,68% | 60,00 |
| 26.06.2026 | 36,68 | 37,55 | 36,47 | 37,00 | -1,02% | - |
| 25.06.2026 | 37,01 | 38,20 | 36,83 | 37,38 | -0,40% | - |
| 24.06.2026 | 37,62 | 37,91 | 36,97 | 37,53 | -1,65% | 1.000,00 |
| 23.06.2026 | 36,94 | 38,16 | 36,74 | 38,16 | 1,17% | 150,00 |
| 22.06.2026 | 35,91 | 37,72 | 35,91 | 37,72 | 3,60% | 1.378,00 |
| 19.06.2026 | 36,60 | 36,67 | 36,10 | 36,41 | -0,84% | - |
| 18.06.2026 | 36,69 | 37,05 | 36,27 | 36,72 | -0,76% | 222,00 |
| 17.06.2026 | 36,32 | 37,36 | 36,32 | 37,00 | 0,33% | 100,00 |
| 16.06.2026 | 37,25 | 37,51 | 36,72 | 36,88 | -1,86% | 2.128,00 |
| 15.06.2026 | 37,46 | 38,39 | 37,20 | 37,58 | -3,72% | - |
| 12.06.2026 | 38,17 | 39,25 | 37,91 | 39,03 | 1,35% | 42,00 |
| 11.06.2026 | 40,50 | 40,86 | 38,51 | 38,51 | -4,47% | 148,00 |
| 10.06.2026 | 37,97 | 40,73 | 37,73 | 40,31 | 5,91% | 550,00 |
| 09.06.2026 | 38,66 | 38,69 | 37,52 | 38,06 | -2,46% | - |
| 08.06.2026 | 38,90 | 39,50 | 38,71 | 39,02 | 1,54% | 1.220,00 |
| 05.06.2026 | 39,55 | 39,55 | 38,43 | 38,43 | -2,73% | - |
| 04.06.2026 | 39,34 | 40,01 | 39,01 | 39,51 | -1,13% | 20,00 |
| 03.06.2026 | 39,97 | 40,36 | 39,66 | 39,96 | 0,45% | - |
| 02.06.2026 | 39,18 | 40,25 | 39,07 | 39,78 | 0,03% | 1.860,00 |
| 01.06.2026 | 38,21 | 40,45 | 38,19 | 39,77 | 4,47% | 336,00 |
| 29.05.2026 | 37,61 | 38,23 | 37,42 | 38,07 | 0,37% | 200,00 |
| 28.05.2026 | 38,48 | 38,67 | 37,68 | 37,93 | -0,29% | 260,00 |
| 27.05.2026 | 38,20 | 38,74 | 37,78 | 38,04 | -2,34% | 45,00 |
| 26.05.2026 | 39,61 | 40,13 | 38,93 | 38,95 | -0,64% | 370,00 |
| 25.05.2026 | 40,49 | 40,49 | 38,30 | 39,20 | -3,66% | 805,00 |
| 22.05.2026 | 40,41 | 40,94 | 40,31 | 40,69 | 0,44% | - |
| 21.05.2026 | 41,35 | 42,04 | 40,26 | 40,51 | -3,02% | 4,00 |
| 20.05.2026 | 42,59 | 42,98 | 41,63 | 41,77 | -2,75% | 350,00 |
| 19.05.2026 | 42,57 | 43,07 | 42,36 | 42,95 | 0,77% | - |
| 18.05.2026 | 42,58 | 42,89 | 41,89 | 42,62 | 0,07% | 150,00 |
| 15.05.2026 | 40,39 | 42,59 | 40,12 | 42,59 | 5,16% | 173,00 |
| 14.05.2026 | 39,71 | 40,55 | 39,14 | 40,50 | 1,33% | 33,00 |
| 13.05.2026 | 39,43 | 40,02 | 39,16 | 39,97 | -0,22% | 613,00 |
| 12.05.2026 | 39,54 | 40,49 | 39,54 | 40,06 | 1,06% | 499,00 |
| 11.05.2026 | 39,51 | 40,00 | 39,15 | 39,64 | 2,46% | 400,00 |
| 08.05.2026 | 38,81 | 39,12 | 38,45 | 38,69 | 0,10% | - |
| 07.05.2026 | 39,43 | 39,63 | 37,88 | 38,65 | -3,28% | 56,00 |
| 06.05.2026 | 42,17 | 42,22 | 39,86 | 39,96 | -8,31% | 1.304,00 |
| 05.05.2026 | 43,36 | 44,28 | 43,33 | 43,58 | -0,55% | 1.440,00 |
| 04.05.2026 | 42,51 | 44,19 | 42,48 | 43,82 | 0,14% | 442,00 |
| 30.04.2026 | 43,72 | 43,76 | 42,55 | 43,76 | 0,05% | 690,00 |
| 29.04.2026 | 41,83 | 43,88 | 41,83 | 43,74 | 3,38% | 1.700,00 |
| 28.04.2026 | 41,15 | 42,41 | 41,15 | 42,31 | 2,52% | 2.054,00 |
| 27.04.2026 | 40,62 | 41,52 | 40,62 | 41,27 | 0,98% | 100,00 |
| 24.04.2026 | 41,21 | 41,22 | 39,99 | 40,87 | -0,95% | - |
| 23.04.2026 | 40,29 | 41,52 | 40,14 | 41,26 | 2,59% | - |
| 22.04.2026 | 38,11 | 40,33 | 38,09 | 40,22 | 3,34% | 414,00 |