37,510$
-0,53%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 37,58 | 38,27 | 37,44 | 37,47 | -0,64% | 7.670.786,00 |
| 04.12.2025 | 37,70 | 38,00 | 37,56 | 37,71 | 0,05% | 5.638.450,00 |
| 03.12.2025 | 37,58 | 38,01 | 37,52 | 37,69 | 1,15% | 9.200.464,00 |
| 02.12.2025 | 37,86 | 37,90 | 37,03 | 37,26 | -1,58% | 6.963.666,00 |
| 01.12.2025 | 36,99 | 38,12 | 36,97 | 37,86 | 2,16% | 9.103.157,00 |
| 28.11.2025 | 36,50 | 37,37 | 36,37 | 37,06 | 1,81% | 4.439.049,00 |
| 26.11.2025 | 35,85 | 36,72 | 35,78 | 36,40 | 1,62% | 7.695.319,00 |
| 25.11.2025 | 35,62 | 35,89 | 35,35 | 35,82 | -0,31% | 6.312.573,00 |
| 24.11.2025 | 35,52 | 36,13 | 35,16 | 35,93 | 0,79% | 9.493.963,00 |
| 21.11.2025 | 35,07 | 35,99 | 34,79 | 35,65 | 1,39% | 11.410.147,00 |
| 20.11.2025 | 35,54 | 36,88 | 34,98 | 35,16 | -0,34% | 10.806.142,00 |
| 19.11.2025 | 35,00 | 35,39 | 34,71 | 35,28 | -1,64% | 7.934.531,00 |
| 18.11.2025 | 34,75 | 36,19 | 34,59 | 35,87 | 2,28% | 9.686.516,00 |
| 17.11.2025 | 35,85 | 35,89 | 34,85 | 35,07 | -2,15% | 6.735.714,00 |
| 14.11.2025 | 35,19 | 35,89 | 34,48 | 35,84 | 2,28% | 8.369.713,00 |
| 13.11.2025 | 35,37 | 35,68 | 34,67 | 35,04 | -0,51% | 8.334.593,00 |
| 12.11.2025 | 35,09 | 35,53 | 34,78 | 35,22 | 0,17% | 10.711.342,00 |
| 11.11.2025 | 34,11 | 35,58 | 34,11 | 35,16 | 3,66% | 9.901.725,00 |
| 10.11.2025 | 33,98 | 34,20 | 33,34 | 33,92 | 0,65% | 6.808.247,00 |
| 07.11.2025 | 32,81 | 33,73 | 32,49 | 33,70 | 3,92% | 9.921.090,00 |
| 06.11.2025 | 33,15 | 33,59 | 32,06 | 32,43 | 0,28% | 13.993.852,00 |
| 05.11.2025 | 32,49 | 33,12 | 32,29 | 32,34 | -0,65% | 9.305.509,00 |
| 04.11.2025 | 32,36 | 32,65 | 31,91 | 32,55 | -0,82% | 7.989.599,00 |
| 03.11.2025 | 32,42 | 32,83 | 31,93 | 32,82 | 1,02% | 7.413.889,00 |
| 31.10.2025 | 32,12 | 32,59 | 31,94 | 32,49 | 1,50% | 5.408.421,00 |
| 30.10.2025 | 31,91 | 32,49 | 31,65 | 32,01 | -0,12% | 6.257.119,00 |
| 29.10.2025 | 32,18 | 32,52 | 31,95 | 32,05 | 0,12% | 7.060.352,00 |
| 28.10.2025 | 32,73 | 32,78 | 32,00 | 32,01 | -2,79% | 6.428.920,00 |
| 27.10.2025 | 33,05 | 33,39 | 32,79 | 32,93 | -0,12% | 5.762.748,00 |
| 24.10.2025 | 33,60 | 33,65 | 32,89 | 32,97 | -1,35% | 4.557.462,00 |
| 23.10.2025 | 33,36 | 33,79 | 33,27 | 33,42 | 3,12% | 8.202.054,00 |
| 22.10.2025 | 32,46 | 32,77 | 32,00 | 32,41 | 1,09% | 8.167.385,00 |
| 21.10.2025 | 31,90 | 32,25 | 31,47 | 32,06 | 0,41% | 7.512.988,00 |
| 20.10.2025 | 31,77 | 32,28 | 31,60 | 31,93 | 0,65% | 5.770.178,00 |
| 17.10.2025 | 32,12 | 32,23 | 31,57 | 31,73 | -0,95% | - |
| 16.10.2025 | 32,70 | 32,84 | 31,64 | 32,03 | -1,78% | 6.631.564,00 |
| 15.10.2025 | 33,06 | 33,25 | 32,28 | 32,61 | -0,31% | 5.688.447,00 |
| 14.10.2025 | 32,42 | 33,12 | 32,26 | 32,71 | -1,51% | 8.404.982,00 |
| 13.10.2025 | 32,95 | 33,25 | 32,55 | 33,21 | 2,18% | 4.928.062,00 |
| 10.10.2025 | 33,90 | 34,03 | 32,49 | 32,50 | -5,39% | 11.041.520,00 |
| 09.10.2025 | 35,25 | 35,75 | 34,29 | 34,35 | -1,77% | 6.872.711,00 |
| 08.10.2025 | 34,99 | 35,00 | 34,25 | 34,97 | -0,06% | 11.524.916,00 |
| 07.10.2025 | 34,76 | 35,00 | 33,99 | 34,99 | 0,23% | 6.927.609,00 |
| 06.10.2025 | 34,82 | 35,36 | 34,57 | 34,91 | 1,01% | 4.807.198,00 |
| 03.10.2025 | 34,49 | 34,91 | 34,37 | 34,56 | 0,70% | 6.409.368,00 |
| 02.10.2025 | 35,00 | 35,49 | 34,18 | 34,32 | -2,83% | 7.237.390,00 |
| 01.10.2025 | 34,88 | 35,54 | 34,75 | 35,32 | 0,74% | 6.187.728,00 |
| 30.09.2025 | 35,19 | 35,36 | 34,52 | 35,06 | -1,30% | 9.104.919,00 |
| 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 | 35,07 | 35,85 | 35,03 | 35,76 | 1,56% | 6.065.416,00 |
| 24.09.2025 | 34,99 | 35,70 | 34,87 | 35,21 | 2,12% | 5.455.327,00 |
| 23.09.2025 | 34,09 | 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 | 35,60 | 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 | 34,59 | 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% | 8.061.030,00 |
| 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 | 35,83 | 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 | 35,73 | 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 | 35,41 | 35,58 | 34,91 | 35,23 | -1,51% | 7.114.813,00 |
| 25.08.2025 | 35,14 | 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 | 33,61 | 34,00 | 33,34 | 33,78 | 0,60% | 8.273.857,00 |
| 19.08.2025 | 33,38 | 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 | 33,43 | 33,90 | 33,04 | 33,85 | 0,68% | 4.720.456,00 |
| 13.08.2025 | 33,24 | 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 | 33,27 | 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 | 32,04 | 32,44 | 31,65 | 32,31 | 1,16% | 9.814.237,00 |
| 04.08.2025 | 31,90 | 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 | 33,94 | 34,16 | 33,51 | 33,76 | -1,34% | 6.439.942,00 |
| 29.07.2025 | 34,18 | 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 | 32,99 | 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 | 32,90 | 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 |