42,585€
5,15%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 40,80 | 42,64 | 40,26 | 42,59 | 5,21% | 791,00 |
| 14.05.2026 | 39,99 | 40,62 | 39,52 | 40,48 | 1,00% | 792,00 |
| 13.05.2026 | 39,62 | 40,16 | 39,29 | 40,08 | 0,53% | 6.069,00 |
| 12.05.2026 | 39,79 | 40,57 | 39,55 | 39,87 | 0,49% | 3.150,00 |
| 11.05.2026 | 39,75 | 40,10 | 39,22 | 39,67 | 2,44% | 6.600,00 |
| 08.05.2026 | 38,82 | 39,36 | 38,36 | 38,73 | 0,19% | - |
| 07.05.2026 | 39,73 | 40,16 | 37,57 | 38,65 | -3,28% | 700,00 |
| 06.05.2026 | 42,14 | 42,44 | 39,56 | 39,96 | -8,35% | 5.867,00 |
| 05.05.2026 | 43,78 | 44,41 | 43,32 | 43,60 | -0,56% | 5.670,00 |
| 04.05.2026 | 42,92 | 44,22 | 42,87 | 43,85 | 0,14% | 3.800,00 |
| 30.04.2026 | 44,00 | 44,05 | 42,55 | 43,79 | 0,09% | 11.385,00 |
| 29.04.2026 | 42,19 | 43,96 | 42,18 | 43,75 | 3,48% | 22.200,00 |
| 28.04.2026 | 41,67 | 42,50 | 41,47 | 42,28 | 2,82% | 21.835,00 |
| 27.04.2026 | 41,09 | 41,70 | 40,73 | 41,12 | 0,50% | 2.950,00 |
| 24.04.2026 | 41,41 | 41,60 | 40,18 | 40,91 | -0,75% | - |
| 23.04.2026 | 40,58 | 41,56 | 40,25 | 41,22 | 2,37% | - |
| 22.04.2026 | 38,08 | 40,42 | 38,05 | 40,27 | 3,56% | 5.061,00 |
| 21.04.2026 | 38,04 | 38,99 | 37,83 | 38,88 | 1,95% | - |
| 20.04.2026 | 38,42 | 38,71 | 37,69 | 38,14 | 1,77% | 23.350,00 |
| 17.04.2026 | 38,69 | 39,22 | 35,48 | 37,47 | -3,53% | 770,00 |
| 16.04.2026 | 38,43 | 39,35 | 38,25 | 38,84 | 1,36% | 338,00 |
| 15.04.2026 | 38,33 | 38,74 | 37,95 | 38,32 | -0,18% | - |
| 14.04.2026 | 39,99 | 40,21 | 38,04 | 38,39 | -4,47% | 2.770,00 |
| 13.04.2026 | 42,30 | 42,30 | 39,82 | 40,19 | -1,53% | 2.183,00 |
| 10.04.2026 | 40,57 | 41,21 | 40,07 | 40,81 | -0,31% | - |
| 09.04.2026 | 41,36 | 42,05 | 40,64 | 40,94 | -0,34% | - |
| 08.04.2026 | 39,51 | 41,25 | 38,56 | 41,08 | -4,65% | 13.244,00 |
| 07.04.2026 | 43,16 | 43,91 | 42,85 | 43,08 | 0,39% | 975,00 |
| 02.04.2026 | 43,43 | 43,97 | 42,10 | 42,91 | 2,32% | - |
| 01.04.2026 | 42,98 | 43,00 | 41,00 | 41,94 | -3,61% | 14.425,00 |
| 31.03.2026 | 44,78 | 45,41 | 42,40 | 43,51 | -3,23% | 13.360,00 |
| 30.03.2026 | 45,63 | 46,49 | 44,81 | 44,96 | -0,59% | 4.358,00 |
| 27.03.2026 | 44,67 | 45,48 | 44,58 | 45,23 | 1,63% | 11.730,00 |
| 26.03.2026 | 43,89 | 44,95 | 43,22 | 44,50 | 2,02% | 4.900,00 |
| 25.03.2026 | 43,01 | 43,74 | 42,30 | 43,62 | 1,67% | 3.280,00 |
| 24.03.2026 | 42,02 | 43,84 | 41,85 | 42,91 | 2,71% | 21.075,00 |
| 23.03.2026 | 42,84 | 43,66 | 39,97 | 41,78 | -1,19% | 11.522,00 |
| 20.03.2026 | 42,10 | 42,99 | 41,92 | 42,28 | 0,30% | 11.077,00 |
| 19.03.2026 | 42,28 | 43,31 | 41,66 | 42,15 | 0,14% | 8.597,00 |
| 18.03.2026 | 40,81 | 42,10 | 40,76 | 42,10 | 2,43% | 28.519,00 |
| 17.03.2026 | 40,90 | 41,18 | 40,58 | 41,10 | 1,34% | 3.500,00 |
| 16.03.2026 | 40,86 | 41,31 | 39,69 | 40,55 | 0,19% | 15.282,00 |
| 13.03.2026 | 40,24 | 41,08 | 39,58 | 40,48 | 0,57% | 6.082,00 |
| 12.03.2026 | 39,42 | 40,27 | 39,06 | 40,25 | 2,67% | 14.076,00 |
| 11.03.2026 | 37,33 | 39,24 | 37,11 | 39,20 | 4,07% | 4.020,00 |
| 10.03.2026 | 37,84 | 38,59 | 37,24 | 37,67 | -1,96% | 5.618,00 |
| 09.03.2026 | 39,44 | 40,30 | 38,07 | 38,42 | 0,25% | 4.315,00 |
| 06.03.2026 | 38,67 | 39,44 | 38,06 | 38,33 | -0,08% | 7.335,00 |
| 05.03.2026 | 37,80 | 38,68 | 37,37 | 38,36 | 2,68% | 15.220,00 |
| 04.03.2026 | 38,15 | 38,30 | 36,74 | 37,35 | -1,38% | 2.750,00 |
| 03.03.2026 | 39,20 | 40,18 | 37,54 | 37,88 | -1,48% | 9.554,00 |
| 02.03.2026 | 39,20 | 40,32 | 37,39 | 38,45 | 4,31% | 19.829,00 |
| 27.02.2026 | 36,06 | 37,04 | 36,00 | 36,86 | 1,94% | 429,00 |
| 26.02.2026 | 36,15 | 36,74 | 35,41 | 36,16 | 0,19% | - |
| 25.02.2026 | 36,82 | 36,97 | 35,82 | 36,09 | -1,79% | - |
| 24.02.2026 | 37,24 | 37,33 | 36,29 | 36,75 | -0,82% | - |
| 23.02.2026 | 37,42 | 38,10 | 36,93 | 37,05 | -1,60% | 300,00 |
| 20.02.2026 | 38,43 | 38,43 | 37,23 | 37,65 | -0,78% | 676,00 |
| 19.02.2026 | 37,69 | 39,25 | 37,66 | 37,95 | 0,66% | 350,00 |
| 18.02.2026 | 36,99 | 38,31 | 36,88 | 37,70 | 1,41% | 8.280,00 |
| 17.02.2026 | 38,05 | 38,34 | 36,80 | 37,18 | -2,30% | - |
| 16.02.2026 | 37,85 | 38,15 | 37,65 | 38,05 | 1,23% | 4.520,00 |
| 13.02.2026 | 37,07 | 37,81 | 36,76 | 37,59 | 1,54% | 5.460,00 |
| 12.02.2026 | 37,77 | 38,08 | 36,25 | 37,02 | -2,24% | 8.229,00 |
| 11.02.2026 | 36,48 | 37,91 | 36,46 | 37,87 | 3,64% | 1.740,00 |
| 10.02.2026 | 36,49 | 36,83 | 36,03 | 36,54 | 0,12% | - |
| 09.02.2026 | 36,71 | 37,01 | 36,42 | 36,50 | -1,51% | 3.583,00 |
| 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% | - |