41,805€
3,35%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,62 | 42,08 | 40,02 | 41,73 | 2,91% | - |
| 11.11.2026 | 38,93 | 40,57 | 38,86 | 40,55 | 4,24% | 3.250,00 |
| 10.11.2026 | 37,50 | 39,17 | 37,11 | 38,90 | 2,87% | - |
| 09.11.2026 | 38,24 | 38,28 | 36,94 | 37,81 | -0,20% | 4.260,00 |
| 06.11.2026 | 37,95 | 38,94 | 36,40 | 37,89 | -0,85% | 8.450,00 |
| 05.11.2026 | 38,81 | 40,22 | 38,16 | 38,21 | -2,88% | 7.400,00 |
| 04.11.2026 | 42,05 | 42,28 | 39,25 | 39,35 | -7,52% | 4.350,00 |
| 03.11.2026 | 44,07 | 44,24 | 42,50 | 42,55 | -2,07% | - |
| 02.11.2026 | 46,30 | 46,32 | 43,33 | 43,45 | -6,88% | 780,00 |
| 30.10.2026 | 45,84 | 46,83 | 45,82 | 46,66 | 1,58% | 6.080,00 |
| 29.10.2026 | 45,92 | 46,39 | 45,09 | 45,93 | -0,20% | 1.280,00 |
| 28.10.2026 | 46,21 | 46,67 | 45,83 | 46,02 | 0,04% | 1.890,00 |
| 27.10.2026 | 46,34 | 46,51 | 45,35 | 46,00 | -0,44% | 5.697,00 |
| 26.10.2026 | 45,41 | 46,51 | 44,83 | 46,21 | 0,65% | 8.225,00 |
| 23.10.2026 | 44,22 | 46,17 | 43,61 | 45,91 | 4,72% | 880,00 |
| 22.10.2026 | 44,72 | 45,52 | 43,20 | 43,84 | -1,26% | 6.440,00 |
| 21.10.2026 | 44,89 | 45,30 | 43,77 | 44,40 | -0,97% | - |
| 20.10.2026 | 45,62 | 46,21 | 44,06 | 44,83 | -1,26% | - |
| 19.10.2026 | 44,79 | 45,47 | 44,36 | 45,40 | 0,54% | - |
| 16.10.2026 | 43,73 | 45,18 | 43,12 | 45,16 | 2,84% | - |
| 15.10.2026 | 44,40 | 44,78 | 43,50 | 43,91 | -1,89% | - |
| 14.10.2026 | 44,63 | 45,62 | 44,60 | 44,76 | -0,19% | 4.968,00 |
| 13.10.2026 | 43,69 | 44,92 | 43,43 | 44,84 | 2,09% | - |
| 12.10.2026 | 42,70 | 44,16 | 42,69 | 43,92 | 1,95% | - |
| 09.10.2026 | 43,11 | 43,98 | 42,97 | 43,08 | -1,26% | 1.925,00 |
| 08.10.2026 | 43,12 | 44,14 | 43,01 | 43,63 | 1,92% | 6.502,00 |
| 07.10.2026 | 42,98 | 43,76 | 42,34 | 42,81 | 0,36% | - |
| 06.10.2026 | 43,01 | 43,04 | 41,98 | 42,66 | -0,23% | 3.776,00 |
| 05.10.2026 | 42,22 | 43,33 | 41,84 | 42,76 | 0,97% | 8.600,00 |
| 02.10.2026 | 41,81 | 42,38 | 41,01 | 42,35 | 0,97% | 195,00 |
| 01.10.2026 | 40,53 | 41,98 | 40,50 | 41,94 | 3,15% | - |
| 30.09.2026 | 41,16 | 41,39 | 40,58 | 40,66 | -1,03% | 4.500,00 |
| 29.09.2026 | 41,35 | 41,39 | 40,41 | 41,09 | -0,09% | - |
| 28.09.2026 | 41,81 | 42,25 | 40,99 | 41,12 | -0,41% | 1.229,00 |
| 25.09.2026 | 42,47 | 42,69 | 41,21 | 41,29 | -3,94% | - |
| 24.09.2026 | 42,28 | 43,71 | 42,10 | 42,99 | 1,84% | - |
| 23.09.2026 | 41,05 | 42,85 | 40,91 | 42,21 | 2,93% | 2.112,00 |
| 22.09.2026 | 41,79 | 42,09 | 40,60 | 41,01 | -1,22% | 1.970,00 |
| 21.09.2026 | 42,10 | 42,15 | 41,05 | 41,52 | -1,95% | - |
| 18.09.2026 | 42,34 | 42,75 | 41,69 | 42,34 | -0,25% | - |
| 17.09.2026 | 42,30 | 42,46 | 41,63 | 42,45 | 0,52% | - |
| 16.09.2026 | 44,33 | 44,69 | 42,08 | 42,23 | -5,08% | 805,00 |
| 15.09.2026 | 43,19 | 44,69 | 42,84 | 44,49 | 3,31% | - |
| 14.09.2026 | 43,68 | 44,82 | 35,70 | 43,06 | -0,59% | 13.330,00 |
| 11.09.2026 | 42,82 | 43,33 | 42,42 | 43,32 | 0,53% | - |
| 10.09.2026 | 41,85 | 43,10 | 41,76 | 43,09 | 2,29% | 13.257,00 |
| 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% | - |