35,103$
-1,18%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 35,19 | 35,36 | 34,52 | 35,06 | -1,30% | 9.091.096,00 |
| 29.09.2025 | 36,81 | 36,82 | 35,34 | 35,52 | -3,97% | 9.375.344,00 |
| 26.09.2025 | 35,87 | 37,26 | 35,79 | 36,99 | 3,44% | 9.215.497,00 |
| 25.09.2025 | 35,03 | 35,85 | 35,03 | 35,76 | 1,56% | 6.065.416,00 |
| 24.09.2025 | 34,96 | 35,70 | 34,87 | 35,21 | 2,12% | 5.455.327,00 |
| 23.09.2025 | 34,00 | 35,49 | 34,00 | 34,48 | 2,25% | 8.409.111,00 |
| 22.09.2025 | 33,82 | 34,00 | 33,58 | 33,72 | -0,71% | 6.826.370,00 |
| 19.09.2025 | 34,79 | 34,81 | 33,92 | 33,96 | -3,00% | 13.572.291,00 |
| 18.09.2025 | 35,57 | 35,60 | 34,73 | 35,01 | -1,13% | 6.103.006,00 |
| 17.09.2025 | 34,72 | 35,89 | 34,34 | 35,41 | 1,26% | 7.499.506,00 |
| 16.09.2025 | 33,94 | 35,13 | 33,89 | 34,97 | 3,55% | 8.053.671,00 |
| 15.09.2025 | 34,58 | 34,60 | 33,73 | 33,77 | -2,88% | 9.102.243,00 |
| 12.09.2025 | 35,56 | 35,79 | 34,77 | 34,77 | -1,47% | 7.123.771,00 |
| 11.09.2025 | 35,00 | 35,35 | 34,77 | 35,29 | -0,65% | 6.243.185,00 |
| 10.09.2025 | 34,36 | 35,52 | 34,20 | 35,52 | 3,53% | 8.043.207,00 |
| 09.09.2025 | 34,72 | 35,28 | 34,31 | 34,31 | -0,58% | 5.073.642,00 |
| 08.09.2025 | 35,05 | 35,05 | 34,13 | 34,51 | -0,72% | 6.878.171,00 |
| 05.09.2025 | 35,04 | 35,54 | 34,34 | 34,76 | -2,30% | 8.729.180,00 |
| 04.09.2025 | 34,93 | 35,63 | 34,67 | 35,58 | 1,43% | 4.615.710,00 |
| 03.09.2025 | 35,85 | 36,20 | 34,92 | 35,08 | -3,68% | 6.913.495,00 |
| 02.09.2025 | 36,00 | 36,57 | 35,67 | 36,42 | 0,89% | 6.044.842,00 |
| 29.08.2025 | 35,81 | 36,28 | 35,80 | 36,10 | 0,61% | 6.146.301,00 |
| 28.08.2025 | 35,61 | 35,97 | 35,25 | 35,88 | 0,90% | 5.125.658,00 |
| 27.08.2025 | 35,10 | 35,99 | 35,10 | 35,56 | 0,94% | 7.925.288,00 |
| 26.08.2025 | 35,44 | 35,58 | 34,91 | 35,23 | -1,51% | 7.114.813,00 |
| 25.08.2025 | 35,10 | 35,81 | 34,90 | 35,77 | 1,73% | 6.681.280,00 |
| 22.08.2025 | 34,08 | 35,29 | 34,03 | 35,16 | 3,75% | 8.412.638,00 |
| 21.08.2025 | 33,62 | 34,06 | 33,31 | 33,89 | 0,33% | 5.312.535,00 |
| 20.08.2025 | 33,64 | 34,00 | 33,34 | 33,78 | 0,60% | 8.273.857,00 |
| 19.08.2025 | 33,36 | 34,11 | 33,36 | 33,58 | 0,09% | 6.284.558,00 |
| 18.08.2025 | 33,54 | 33,82 | 33,15 | 33,55 | -0,42% | 5.380.168,00 |
| 15.08.2025 | 33,80 | 34,09 | 33,59 | 33,69 | -0,47% | 5.365.614,00 |
| 14.08.2025 | 33,45 | 33,90 | 33,04 | 33,85 | 0,68% | 4.720.456,00 |
| 13.08.2025 | 33,27 | 33,62 | 32,95 | 33,62 | 0,90% | 5.817.555,00 |
| 12.08.2025 | 32,91 | 33,75 | 32,74 | 33,32 | 1,37% | 5.763.044,00 |
| 11.08.2025 | 33,11 | 33,57 | 32,55 | 32,87 | -1,23% | 8.541.793,00 |
| 08.08.2025 | 32,65 | 33,54 | 32,36 | 33,28 | 2,75% | 9.269.121,00 |
| 07.08.2025 | 33,09 | 33,67 | 32,29 | 32,39 | -0,18% | 10.939.144,00 |
| 06.08.2025 | 33,00 | 33,86 | 32,14 | 32,45 | 0,43% | 15.777.813,00 |
| 05.08.2025 | 32,05 | 32,44 | 31,65 | 32,31 | 1,16% | 9.814.237,00 |
| 04.08.2025 | 31,98 | 32,28 | 31,68 | 31,94 | -0,62% | 7.853.620,00 |
| 01.08.2025 | 32,81 | 33,03 | 31,73 | 32,14 | -3,25% | 8.893.047,00 |
| 31.07.2025 | 33,42 | 34,04 | 33,07 | 33,22 | -1,60% | 5.467.853,00 |
| 30.07.2025 | 33,89 | 34,16 | 33,51 | 33,76 | -1,34% | 6.439.942,00 |
| 29.07.2025 | 34,17 | 34,33 | 33,71 | 34,22 | 0,38% | 6.184.110,00 |
| 28.07.2025 | 33,34 | 34,12 | 33,30 | 34,09 | 3,49% | 7.174.635,00 |
| 25.07.2025 | 33,33 | 33,46 | 32,86 | 32,94 | -1,08% | 5.664.247,00 |
| 24.07.2025 | 33,02 | 33,63 | 32,73 | 33,30 | 0,18% | 9.729.052,00 |
| 23.07.2025 | 32,93 | 33,54 | 32,75 | 33,24 | 1,31% | 6.605.681,00 |
| 22.07.2025 | 32,47 | 33,04 | 32,45 | 32,81 | 1,42% | 6.161.522,00 |
| 21.07.2025 | 32,87 | 33,02 | 32,30 | 32,35 | -1,52% | 4.939.707,00 |
| 18.07.2025 | 33,16 | 33,63 | 32,73 | 32,85 | 0,21% | 7.130.153,00 |
| 17.07.2025 | 31,72 | 32,82 | 31,63 | 32,78 | 3,24% | 6.668.819,00 |
| 16.07.2025 | 32,16 | 32,33 | 31,45 | 31,75 | -1,31% | 11.508.911,00 |
| 15.07.2025 | 33,32 | 33,35 | 32,15 | 32,17 | -3,10% | 6.964.042,00 |
| 14.07.2025 | 33,80 | 33,81 | 33,07 | 33,20 | -2,27% | 6.961.294,00 |
| 11.07.2025 | 33,76 | 34,32 | 33,62 | 33,97 | 0,06% | 5.724.419,00 |
| 10.07.2025 | 34,20 | 34,59 | 33,70 | 33,95 | -1,85% | 7.753.106,00 |
| 09.07.2025 | 34,75 | 35,03 | 34,23 | 34,59 | -0,95% | 6.306.162,00 |
| 08.07.2025 | 32,87 | 35,19 | 32,72 | 34,92 | 6,85% | 16.160.851,00 |
| 07.07.2025 | 32,95 | 33,38 | 32,13 | 32,68 | -1,66% | 7.526.092,00 |
| 03.07.2025 | 33,39 | 33,53 | 33,10 | 33,23 | -0,54% | 2.849.156,00 |
| 02.07.2025 | 33,21 | 33,47 | 32,54 | 33,41 | 2,33% | 6.849.429,00 |
| 01.07.2025 | 31,82 | 32,99 | 31,49 | 32,65 | 2,64% | 7.286.908,00 |
| 30.06.2025 | 32,12 | 32,15 | 31,72 | 31,81 | -1,36% | 5.835.043,00 |
| 27.06.2025 | 32,40 | 32,51 | 32,00 | 32,25 | -0,71% | 6.351.854,00 |
| 26.06.2025 | 32,24 | 32,80 | 32,19 | 32,48 | 1,09% | 6.177.618,00 |
| 25.06.2025 | 32,25 | 32,51 | 32,05 | 32,13 | -0,68% | 6.371.562,00 |
| 24.06.2025 | 32,19 | 32,85 | 32,10 | 32,35 | -1,46% | 8.636.290,00 |
| 23.06.2025 | 34,84 | 35,00 | 32,72 | 32,83 | -4,26% | 15.657.426,00 |
| 20.06.2025 | 34,12 | 34,39 | 33,76 | 34,29 | 0,73% | 15.001.555,00 |
| 18.06.2025 | 35,00 | 35,42 | 33,89 | 34,04 | -1,93% | 11.401.812,00 |
| 17.06.2025 | 35,08 | 35,48 | 34,58 | 34,71 | 0,26% | 10.043.267,00 |
| 16.06.2025 | 34,40 | 35,19 | 34,27 | 34,62 | -1,40% | 9.279.027,00 |
| 13.06.2025 | 35,26 | 35,60 | 34,65 | 35,11 | 2,27% | 12.706.149,00 |
| 12.06.2025 | 34,32 | 34,36 | 33,67 | 34,33 | -0,41% | 6.149.477,00 |
| 11.06.2025 | 33,80 | 34,71 | 33,44 | 34,47 | 2,99% | 8.716.442,00 |
| 10.06.2025 | 32,99 | 33,91 | 32,99 | 33,47 | 2,51% | 6.319.513,00 |
| 09.06.2025 | 32,55 | 33,00 | 32,29 | 32,65 | 1,11% | 5.322.303,00 |
| 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 |