DEVON ENERGY CORP.
[WKN: 925345 | ISIN: US25179M1036]
Aktienkurse
36,155$ -4,65%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid: Ask:

Aktienkurse zur DEVON ENERGY CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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 34,04 35,10 34,00 34,69 2,79% 11.021.727,00
06.01.2025 34,17 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 32,10 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 36,29 36,65 35,92 35,96 -0,91% 10.313.150,00
04.12.2024 37,60 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 37,96 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 38,12 38,28 37,28 37,71 -1,46% 10.083.195,00
25.11.2024 39,46 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 37,95 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 39,47 39,63 38,90 39,38 0,69% 5.235.710,00
13.11.2024 38,43 39,35 37,94 39,11 2,01% 8.317.589,00
12.11.2024 39,09 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