32,276$
2,72%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,86 | 32,43 | 31,82 | 32,29 | 2,77% | 5.820.696,00 |
| 05.06.2025 | 31,88 | 31,90 | 31,32 | 31,42 | -0,44% | 4.918.934,00 |
| 04.06.2025 | 32,01 | 32,49 | 31,48 | 31,56 | -1,41% | 8.118.074,00 |
| 03.06.2025 | 31,14 | 32,30 | 30,80 | 32,01 | 2,79% | 6.774.367,00 |
| 02.06.2025 | 31,15 | 31,25 | 30,75 | 31,14 | 2,91% | 10.156.893,00 |
| 30.05.2025 | 30,83 | 30,84 | 30,24 | 30,26 | -2,73% | 18.145.623,00 |
| 29.05.2025 | 31,00 | 31,16 | 30,57 | 31,11 | 0,81% | 8.893.343,00 |
| 28.05.2025 | 31,66 | 31,79 | 30,83 | 30,86 | -1,56% | 6.989.201,00 |
| 27.05.2025 | 31,45 | 31,50 | 30,91 | 31,35 | 0,61% | 7.347.652,00 |
| 23.05.2025 | 30,66 | 31,24 | 30,61 | 31,16 | 0,06% | 7.037.757,00 |
| 22.05.2025 | 31,23 | 31,37 | 30,62 | 31,14 | -1,14% | 6.814.284,00 |
| 21.05.2025 | 31,99 | 32,24 | 31,50 | 31,50 | -2,08% | 8.370.385,00 |
| 20.05.2025 | 32,71 | 32,74 | 32,13 | 32,17 | -1,59% | 6.277.269,00 |
| 19.05.2025 | 32,75 | 32,88 | 32,39 | 32,69 | -1,71% | 5.264.583,00 |
| 16.05.2025 | 33,62 | 33,71 | 32,87 | 33,26 | -0,42% | 6.046.016,00 |
| 15.05.2025 | 33,13 | 33,51 | 32,94 | 33,40 | -1,65% | 7.155.431,00 |
| 14.05.2025 | 34,05 | 34,20 | 33,74 | 33,96 | -0,96% | 6.172.211,00 |
| 13.05.2025 | 33,73 | 34,61 | 33,60 | 34,29 | 2,21% | 7.415.712,00 |
| 12.05.2025 | 33,98 | 34,65 | 33,35 | 33,55 | 3,14% | 8.035.649,00 |
| 09.05.2025 | 32,54 | 32,79 | 32,04 | 32,53 | 1,88% | 6.843.367,00 |
| 08.05.2025 | 30,92 | 32,29 | 30,75 | 31,93 | 5,41% | 10.247.455,00 |
| 07.05.2025 | 30,50 | 30,82 | 29,70 | 30,29 | -0,98% | 13.901.202,00 |
| 06.05.2025 | 30,93 | 31,24 | 30,52 | 30,59 | -0,10% | 9.491.053,00 |
| 05.05.2025 | 30,76 | 31,22 | 30,45 | 30,62 | -2,61% | 9.983.443,00 |
| 02.05.2025 | 31,66 | 31,86 | 30,98 | 31,44 | 0,90% | 6.604.307,00 |
| 01.05.2025 | 30,35 | 31,77 | 30,27 | 31,16 | 2,47% | 8.236.050,00 |
| 30.04.2025 | 30,76 | 30,99 | 29,95 | 30,41 | -2,84% | 7.573.400,00 |
| 29.04.2025 | 30,90 | 31,44 | 30,79 | 31,30 | -0,79% | 4.949.478,00 |
| 28.04.2025 | 31,37 | 31,80 | 31,26 | 31,55 | 0,64% | 5.045.792,00 |
| 25.04.2025 | 31,09 | 31,52 | 31,02 | 31,35 | -0,38% | 5.181.495,00 |
| 24.04.2025 | 31,49 | 31,66 | 30,95 | 31,47 | 1,25% | 6.477.039,00 |
| 23.04.2025 | 31,72 | 32,32 | 30,70 | 31,08 | -0,38% | 9.337.967,00 |
| 22.04.2025 | 30,78 | 31,55 | 30,44 | 31,20 | 5,83% | 14.185.977,00 |
| 21.04.2025 | 29,61 | 29,75 | 29,06 | 29,48 | -2,74% | 6.515.423,00 |
| 17.04.2025 | 29,69 | 30,81 | 29,69 | 30,31 | 3,45% | 10.351.241,00 |
| 16.04.2025 | 28,62 | 29,86 | 28,61 | 29,30 | 2,70% | 10.498.287,00 |
| 15.04.2025 | 28,52 | 29,48 | 28,36 | 28,53 | -0,70% | 12.112.631,00 |
| 14.04.2025 | 29,03 | 29,24 | 28,09 | 28,73 | 1,77% | 10.647.575,00 |
| 11.04.2025 | 27,80 | 28,43 | 26,76 | 28,23 | 1,73% | 12.107.677,00 |
| 10.04.2025 | 29,81 | 30,06 | 27,13 | 27,75 | -10,69% | 16.787.235,00 |
| 09.04.2025 | 26,05 | 31,54 | 25,89 | 31,07 | 15,93% | 21.581.331,00 |
| 08.04.2025 | 29,49 | 29,68 | 26,41 | 26,80 | -6,33% | 17.712.965,00 |
| 07.04.2025 | 28,04 | 30,16 | 27,14 | 28,61 | -2,39% | 19.139.780,00 |
| 04.04.2025 | 32,00 | 32,29 | 29,06 | 29,31 | -11,61% | 23.073.652,00 |
| 03.04.2025 | 35,91 | 35,91 | 33,04 | 33,16 | -12,55% | 16.227.442,00 |
| 02.04.2025 | 37,04 | 37,96 | 37,04 | 37,92 | 0,93% | 5.355.517,00 |
| 01.04.2025 | 37,50 | 37,60 | 36,82 | 37,57 | 0,45% | 5.573.538,00 |
| 31.03.2025 | 36,66 | 37,65 | 36,54 | 37,40 | 1,74% | 7.085.019,00 |
| 28.03.2025 | 36,79 | 36,99 | 36,46 | 36,76 | -0,33% | 4.324.352,00 |
| 27.03.2025 | 37,29 | 37,49 | 36,69 | 36,88 | -1,57% | 5.118.726,00 |
| 26.03.2025 | 37,42 | 37,85 | 37,20 | 37,47 | 1,35% | 7.510.443,00 |
| 25.03.2025 | 37,26 | 37,77 | 36,83 | 36,97 | 0,03% | 5.934.061,00 |
| 24.03.2025 | 36,25 | 37,20 | 36,12 | 36,96 | 2,24% | 5.722.202,00 |
| 21.03.2025 | 35,97 | 36,28 | 35,77 | 36,15 | 0,06% | 12.728.244,00 |
| 20.03.2025 | 35,75 | 36,34 | 35,55 | 36,13 | 0,22% | 6.915.751,00 |
| 19.03.2025 | 35,28 | 36,45 | 35,25 | 36,05 | 1,92% | 10.658.216,00 |
| 18.03.2025 | 35,66 | 35,91 | 34,82 | 35,37 | 0,74% | 7.292.660,00 |
| 17.03.2025 | 34,63 | 35,38 | 34,63 | 35,11 | 1,62% | 7.566.962,00 |
| 14.03.2025 | 33,61 | 34,58 | 33,44 | 34,55 | 2,25% | 8.375.810,00 |
| 13.03.2025 | 34,39 | 34,58 | 33,42 | 33,79 | -2,76% | 9.821.128,00 |
| 12.03.2025 | 34,54 | 35,28 | 34,29 | 34,75 | 0,99% | 7.621.612,00 |
| 11.03.2025 | 34,60 | 35,18 | 34,02 | 34,41 | 0,58% | 8.721.885,00 |
| 10.03.2025 | 34,70 | 34,98 | 33,53 | 34,21 | -1,44% | 10.579.002,00 |
| 07.03.2025 | 34,19 | 35,21 | 34,09 | 34,71 | 2,48% | 10.540.909,00 |
| 06.03.2025 | 33,50 | 34,18 | 33,11 | 33,87 | 0,62% | 8.651.614,00 |
| 05.03.2025 | 33,60 | 33,86 | 32,71 | 33,66 | -1,72% | 14.135.326,00 |
| 04.03.2025 | 33,88 | 34,97 | 33,10 | 34,25 | -0,46% | 14.139.147,00 |
| 03.03.2025 | 36,47 | 36,64 | 33,84 | 34,41 | -5,00% | 13.946.032,00 |
| 28.02.2025 | 35,52 | 36,28 | 35,21 | 36,22 | 0,95% | 9.073.133,00 |
| 27.02.2025 | 35,70 | 36,69 | 35,39 | 35,88 | 1,18% | 7.400.643,00 |
| 26.02.2025 | 35,83 | 36,21 | 35,28 | 35,46 | -1,17% | 8.136.314,00 |
| 25.02.2025 | 37,24 | 37,24 | 35,79 | 35,88 | -3,83% | 10.935.571,00 |
| 24.02.2025 | 37,59 | 37,66 | 36,90 | 37,31 | -0,48% | 7.804.344,00 |
| 21.02.2025 | 38,25 | 38,65 | 37,35 | 37,49 | -2,75% | 11.546.143,00 |
| 20.02.2025 | 38,05 | 38,88 | 37,71 | 38,55 | 2,61% | 11.384.105,00 |
| 19.02.2025 | 36,20 | 38,64 | 36,20 | 37,57 | 7,71% | 21.954.154,00 |
| 18.02.2025 | 35,02 | 35,50 | 34,37 | 34,88 | 0,69% | 10.239.851,00 |
| 14.02.2025 | 34,46 | 35,20 | 34,43 | 34,64 | 1,23% | 9.066.767,00 |
| 13.02.2025 | 33,95 | 34,22 | 33,54 | 34,22 | 0,74% | 7.229.436,00 |
| 12.02.2025 | 34,85 | 35,23 | 33,82 | 33,97 | -3,27% | 8.740.960,00 |
| 11.02.2025 | 34,43 | 35,41 | 34,34 | 35,12 | 2,51% | 9.504.084,00 |
| 10.02.2025 | 33,54 | 34,47 | 33,48 | 34,26 | 3,35% | 8.701.711,00 |
| 07.02.2025 | 33,54 | 33,73 | 33,12 | 33,15 | -0,81% | 5.509.819,00 |
| 06.02.2025 | 34,49 | 34,61 | 33,02 | 33,42 | -2,11% | 8.907.062,00 |
| 05.02.2025 | 34,25 | 34,37 | 33,77 | 34,14 | -0,81% | 7.592.821,00 |
| 04.02.2025 | 33,33 | 34,60 | 33,21 | 34,42 | 1,99% | 7.057.173,00 |
| 03.02.2025 | 34,18 | 34,19 | 33,39 | 33,75 | -1,03% | 9.706.600,00 |
| 31.01.2025 | 35,00 | 35,04 | 33,79 | 34,10 | -2,71% | 8.392.628,00 |
| 30.01.2025 | 35,36 | 35,40 | 34,76 | 35,05 | -0,06% | 6.101.941,00 |
| 29.01.2025 | 34,85 | 35,23 | 34,47 | 35,07 | 0,54% | 7.126.622,00 |
| 28.01.2025 | 35,68 | 35,68 | 34,55 | 34,88 | -1,27% | 6.961.194,00 |
| 27.01.2025 | 36,00 | 36,47 | 35,13 | 35,33 | -1,75% | 9.972.027,00 |
| 24.01.2025 | 36,73 | 36,75 | 35,76 | 35,96 | -1,34% | 7.202.254,00 |
| 23.01.2025 | 36,70 | 37,22 | 36,31 | 36,45 | -0,03% | 6.550.341,00 |
| 22.01.2025 | 36,71 | 37,20 | 36,43 | 36,46 | -0,74% | 7.971.638,00 |
| 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 | 38,03 | 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 | 36,62 | 37,39 | 36,53 | 37,18 | 1,12% | 9.395.647,00 |