36,595$
-0,37%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 37,51 | 37,65 | 36,43 | 36,73 | -3,21% | 13.092.067,00 |
| 17.01.2025 | 38,19 | 38,63 | 37,72 | 37,95 | -1,22% | 9.359.835,00 |
| 16.01.2025 | 37,95 | 38,64 | 37,92 | 38,42 | -0,03% | 8.471.239,00 |
| 15.01.2025 | 37,69 | 38,73 | 37,37 | 38,43 | 3,36% | 15.331.688,00 |
| 14.01.2025 | 36,68 | 37,39 | 36,53 | 37,18 | 1,12% | 9.395.647,00 |
| 13.01.2025 | 36,39 | 37,52 | 36,35 | 36,77 | 2,17% | 12.201.125,00 |
| 10.01.2025 | 36,25 | 36,88 | 35,65 | 35,99 | 2,39% | 14.356.715,00 |
| 08.01.2025 | 34,46 | 35,20 | 34,36 | 35,15 | 1,33% | 10.936.925,00 |
| 07.01.2025 | 34,02 | 35,10 | 34,00 | 34,69 | 2,79% | 11.021.727,00 |
| 06.01.2025 | 34,15 | 34,87 | 33,68 | 33,75 | -0,53% | 12.626.869,00 |
| 03.01.2025 | 33,69 | 34,03 | 33,35 | 33,93 | 1,59% | 8.817.888,00 |
| 02.01.2025 | 33,38 | 33,93 | 33,15 | 33,40 | 2,05% | 10.072.154,00 |
| 31.12.2024 | 31,95 | 32,78 | 31,89 | 32,73 | 2,38% | 10.409.844,00 |
| 30.12.2024 | 31,26 | 32,23 | 31,11 | 31,97 | 2,47% | 12.334.284,00 |
| 27.12.2024 | 31,09 | 31,59 | 30,99 | 31,20 | 0,29% | 9.097.644,00 |
| 26.12.2024 | 31,24 | 31,30 | 30,90 | 31,11 | -0,42% | 9.003.279,00 |
| 24.12.2024 | 30,99 | 31,28 | 30,56 | 31,24 | 0,84% | 5.806.566,00 |
| 23.12.2024 | 30,71 | 31,09 | 30,52 | 30,98 | 0,68% | 11.098.853,00 |
| 20.12.2024 | 30,45 | 31,13 | 30,39 | 30,77 | 0,82% | 34.647.849,00 |
| 19.12.2024 | 31,45 | 31,66 | 30,49 | 30,52 | -1,86% | 15.241.450,00 |
| 18.12.2024 | 32,09 | 32,36 | 31,07 | 31,10 | -3,33% | 13.828.359,00 |
| 17.12.2024 | 32,18 | 32,37 | 31,85 | 32,17 | -1,29% | 14.450.817,00 |
| 16.12.2024 | 33,75 | 33,75 | 32,56 | 32,59 | -3,81% | 15.130.664,00 |
| 13.12.2024 | 34,00 | 34,25 | 33,39 | 33,88 | -0,73% | 10.477.198,00 |
| 12.12.2024 | 34,70 | 34,75 | 33,88 | 34,13 | -1,81% | 11.943.730,00 |
| 11.12.2024 | 34,93 | 34,93 | 34,53 | 34,76 | 0,09% | 10.382.723,00 |
| 10.12.2024 | 35,69 | 35,76 | 34,69 | 34,73 | -2,20% | 8.887.360,00 |
| 09.12.2024 | 35,40 | 35,91 | 34,85 | 35,51 | 1,49% | 11.704.118,00 |
| 06.12.2024 | 35,89 | 35,90 | 34,76 | 34,99 | -2,70% | 13.002.512,00 |
| 05.12.2024 | 36,25 | 36,65 | 35,92 | 35,96 | -0,91% | 10.313.150,00 |
| 04.12.2024 | 37,61 | 37,61 | 36,04 | 36,29 | -3,43% | 13.021.737,00 |
| 03.12.2024 | 37,92 | 37,99 | 37,26 | 37,58 | -0,08% | 7.316.775,00 |
| 02.12.2024 | 37,95 | 38,15 | 37,15 | 37,61 | -0,90% | 7.837.872,00 |
| 29.11.2024 | 38,00 | 38,20 | 37,86 | 37,95 | 0,29% | 3.241.041,00 |
| 27.11.2024 | 37,78 | 38,37 | 37,78 | 37,84 | 0,34% | 6.298.289,00 |
| 26.11.2024 | 38,11 | 38,28 | 37,28 | 37,71 | -1,46% | 10.083.195,00 |
| 25.11.2024 | 39,42 | 39,58 | 38,21 | 38,27 | -2,99% | 11.970.160,00 |
| 22.11.2024 | 38,65 | 39,65 | 38,61 | 39,45 | 1,94% | 7.465.197,00 |
| 21.11.2024 | 38,55 | 39,00 | 38,40 | 38,70 | 1,04% | 7.169.039,00 |
| 20.11.2024 | 37,97 | 38,79 | 37,93 | 38,30 | 1,03% | 5.777.482,00 |
| 19.11.2024 | 38,20 | 38,56 | 37,89 | 37,91 | -2,22% | 8.134.087,00 |
| 18.11.2024 | 38,80 | 39,17 | 38,50 | 38,77 | 0,78% | 6.576.903,00 |
| 15.11.2024 | 39,21 | 39,74 | 38,34 | 38,47 | -2,31% | 6.725.321,00 |
| 14.11.2024 | 39,44 | 39,63 | 38,90 | 39,38 | 0,69% | 5.235.710,00 |
| 13.11.2024 | 38,42 | 39,35 | 37,94 | 39,11 | 2,01% | 8.317.589,00 |
| 12.11.2024 | 38,96 | 39,36 | 38,30 | 38,34 | -1,59% | 8.057.415,00 |
| 11.11.2024 | 38,70 | 39,10 | 38,36 | 38,96 | 0,23% | 8.426.671,00 |
| 08.11.2024 | 38,82 | 39,19 | 38,64 | 38,87 | -0,05% | 8.623.251,00 |
| 07.11.2024 | 39,80 | 39,80 | 38,79 | 38,89 | -2,82% | 12.981.477,00 |
| 06.11.2024 | 39,70 | 40,54 | 38,29 | 40,02 | 1,73% | 17.787.027,00 |
| 05.11.2024 | 39,13 | 39,59 | 38,79 | 39,34 | 0,49% | 12.281.824,00 |
| 04.11.2024 | 38,68 | 39,42 | 38,51 | 39,15 | 2,17% | 7.725.999,00 |
| 01.11.2024 | 38,84 | 39,12 | 38,16 | 38,32 | -0,93% | 6.921.517,00 |
| 31.10.2024 | 38,68 | 39,08 | 38,44 | 38,68 | 0,86% | 7.033.790,00 |
| 30.10.2024 | 38,42 | 38,85 | 38,16 | 38,35 | 0,55% | 6.318.619,00 |
| 29.10.2024 | 38,50 | 38,69 | 38,07 | 38,14 | -1,17% | 6.111.141,00 |
| 28.10.2024 | 38,18 | 38,88 | 37,97 | 38,59 | -1,53% | 8.475.479,00 |
| 25.10.2024 | 39,84 | 40,02 | 38,86 | 39,19 | -0,81% | 9.322.139,00 |
| 24.10.2024 | 39,71 | 39,86 | 39,26 | 39,51 | 0,00% | 4.223.093,00 |
| 23.10.2024 | 39,89 | 40,02 | 39,20 | 39,51 | -1,64% | 7.346.494,00 |
| 22.10.2024 | 40,28 | 40,44 | 39,95 | 40,17 | 0,22% | 5.918.653,00 |
| 21.10.2024 | 40,92 | 41,06 | 39,94 | 40,08 | -1,43% | 6.248.165,00 |
| 18.10.2024 | 40,46 | 40,69 | 40,08 | 40,66 | 0,20% | 6.942.909,00 |
| 17.10.2024 | 40,71 | 40,91 | 39,70 | 40,58 | -0,27% | 21.526.033,00 |
| 16.10.2024 | 41,47 | 41,61 | 40,63 | 40,69 | -1,24% | 7.566.357,00 |
| 15.10.2024 | 41,43 | 41,84 | 41,01 | 41,20 | -3,90% | 8.384.918,00 |
| 14.10.2024 | 42,57 | 42,92 | 42,40 | 42,87 | -0,21% | 5.866.085,00 |
| 11.10.2024 | 42,65 | 43,30 | 42,55 | 42,96 | 0,23% | 5.979.133,00 |
| 10.10.2024 | 42,15 | 42,99 | 41,92 | 42,86 | 2,14% | 7.454.861,00 |
| 09.10.2024 | 41,28 | 42,13 | 41,12 | 41,96 | 0,67% | 6.264.560,00 |
| 08.10.2024 | 41,84 | 41,96 | 41,03 | 41,68 | -2,18% | 7.402.632,00 |
| 07.10.2024 | 42,42 | 43,03 | 42,31 | 42,61 | 0,45% | 8.362.686,00 |
| 04.10.2024 | 42,40 | 42,54 | 41,86 | 42,42 | 1,51% | 10.292.828,00 |
| 03.10.2024 | 40,52 | 41,91 | 40,40 | 41,79 | 3,19% | 11.722.783,00 |
| 02.10.2024 | 40,50 | 40,73 | 39,90 | 40,50 | 1,86% | 8.133.175,00 |
| 01.10.2024 | 38,76 | 40,15 | 38,65 | 39,76 | 1,64% | 12.618.687,00 |
| 30.09.2024 | 38,94 | 39,51 | 38,67 | 39,12 | 0,41% | 10.935.413,00 |
| 27.09.2024 | 38,29 | 39,06 | 38,21 | 38,96 | 2,88% | 8.631.655,00 |
| 26.09.2024 | 39,20 | 39,40 | 37,77 | 37,87 | -4,85% | 16.997.558,00 |
| 25.09.2024 | 40,73 | 40,89 | 39,77 | 39,80 | -2,95% | 8.386.565,00 |
| 24.09.2024 | 41,85 | 41,88 | 40,92 | 41,01 | -0,27% | 6.904.972,00 |
| 23.09.2024 | 40,79 | 41,49 | 40,53 | 41,12 | 0,81% | 7.209.770,00 |
| 20.09.2024 | 40,79 | 40,89 | 40,20 | 40,79 | -0,44% | 12.847.519,00 |
| 19.09.2024 | 41,13 | 41,43 | 40,78 | 40,97 | 1,49% | 6.471.463,00 |
| 18.09.2024 | 40,18 | 41,10 | 40,06 | 40,37 | -0,22% | 5.996.618,00 |
| 17.09.2024 | 39,55 | 40,56 | 39,41 | 40,46 | 2,07% | 7.490.746,00 |
| 16.09.2024 | 39,75 | 40,18 | 39,39 | 39,64 | 0,48% | 7.139.014,00 |
| 13.09.2024 | 39,78 | 40,09 | 39,36 | 39,45 | -1,40% | 8.673.476,00 |
| 12.09.2024 | 39,95 | 40,45 | 39,38 | 40,01 | 0,20% | 8.038.092,00 |
| 11.09.2024 | 40,25 | 40,26 | 39,02 | 39,93 | -0,75% | 10.260.750,00 |
| 10.09.2024 | 41,40 | 41,43 | 40,10 | 40,23 | -2,83% | 7.926.379,00 |
| 09.09.2024 | 41,50 | 41,85 | 41,28 | 41,40 | 0,15% | 7.694.679,00 |
| 06.09.2024 | 42,10 | 42,38 | 41,08 | 41,34 | -1,76% | 6.226.394,00 |
| 05.09.2024 | 42,65 | 42,74 | 41,93 | 42,08 | -0,38% | 5.320.855,00 |
| 04.09.2024 | 43,20 | 43,47 | 42,10 | 42,24 | -1,81% | 6.316.431,00 |
| 03.09.2024 | 43,96 | 44,08 | 42,81 | 43,02 | -3,93% | 6.389.031,00 |
| 30.08.2024 | 44,54 | 44,84 | 44,38 | 44,78 | -0,49% | 5.832.476,00 |
| 29.08.2024 | 44,94 | 45,34 | 44,51 | 45,00 | 0,92% | 4.365.549,00 |
| 28.08.2024 | 44,29 | 44,87 | 44,25 | 44,59 | -0,13% | 3.651.223,00 |
| 27.08.2024 | 45,06 | 45,26 | 44,59 | 44,65 | -1,09% | 3.767.348,00 |