44,487$
-0,07%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 44,93 | 45,47 | 44,19 | 44,48 | -0,09% | 28.085,00 |
| 05.03.2026 | 44,10 | 44,88 | 44,02 | 44,52 | 2,37% | 28.085,00 |
| 04.03.2026 | 43,53 | 43,98 | 42,70 | 43,49 | -1,16% | 10.733.384,00 |
| 03.03.2026 | 45,25 | 45,47 | 43,62 | 44,00 | -2,11% | 16.436.277,00 |
| 02.03.2026 | 45,56 | 45,56 | 43,82 | 44,95 | 3,26% | 16.683.809,00 |
| 27.02.2026 | 43,31 | 43,79 | 42,70 | 43,53 | 2,04% | 9.471.410,00 |
| 26.02.2026 | 42,15 | 43,32 | 41,74 | 42,66 | 0,09% | 8.811.267,00 |
| 25.02.2026 | 43,45 | 43,50 | 42,23 | 42,62 | -1,52% | 6.633.099,00 |
| 24.02.2026 | 43,83 | 43,84 | 42,72 | 43,28 | -0,89% | 8.779.268,00 |
| 23.02.2026 | 44,40 | 44,96 | 43,54 | 43,67 | -1,62% | 8.539.350,00 |
| 20.02.2026 | 44,34 | 44,71 | 43,85 | 44,39 | -0,60% | 14.057.628,00 |
| 19.02.2026 | 44,88 | 46,15 | 44,33 | 44,66 | 0,50% | 12.672.474,00 |
| 18.02.2026 | 44,50 | 45,32 | 43,55 | 44,44 | 0,91% | 14.979.161,00 |
| 17.02.2026 | 44,98 | 45,29 | 43,45 | 44,04 | -1,39% | 9.194.997,00 |
| 13.02.2026 | 43,57 | 44,90 | 43,57 | 44,66 | 1,59% | 7.046.224,00 |
| 12.02.2026 | 44,52 | 44,84 | 43,00 | 43,96 | -2,22% | 12.134.428,00 |
| 11.02.2026 | 44,00 | 45,02 | 43,94 | 44,96 | 3,40% | 9.523.985,00 |
| 10.02.2026 | 43,45 | 43,55 | 42,89 | 43,48 | 0,00% | 5.965.007,00 |
| 09.02.2026 | 43,66 | 44,02 | 43,37 | 43,48 | -0,75% | 7.810.760,00 |
| 06.02.2026 | 43,31 | 44,00 | 43,09 | 43,81 | 1,48% | 11.221.912,00 |
| 05.02.2026 | 42,82 | 43,40 | 41,96 | 43,17 | -0,51% | 12.912.703,00 |
| 04.02.2026 | 41,93 | 43,68 | 41,84 | 43,39 | 5,55% | 21.828.905,00 |
| 03.02.2026 | 40,24 | 41,54 | 39,50 | 41,11 | 2,42% | 24.035.011,00 |
| 02.02.2026 | 39,46 | 40,77 | 39,16 | 40,14 | -0,17% | 21.885.327,00 |
| 30.01.2026 | 39,61 | 40,38 | 39,13 | 40,21 | 0,68% | 11.349.023,00 |
| 29.01.2026 | 40,59 | 41,31 | 39,83 | 39,94 | 0,28% | 14.530.477,00 |
| 28.01.2026 | 39,57 | 39,99 | 39,17 | 39,83 | 0,96% | 8.880.584,00 |
| 27.01.2026 | 39,10 | 39,57 | 38,87 | 39,45 | 2,12% | 6.940.183,00 |
| 26.01.2026 | 39,27 | 39,38 | 38,11 | 38,63 | -0,03% | 6.015.961,00 |
| 23.01.2026 | 38,74 | 39,19 | 38,42 | 38,64 | 1,74% | 7.445.827,00 |
| 22.01.2026 | 37,71 | 37,99 | 36,95 | 37,98 | 0,61% | 8.722.288,00 |
| 21.01.2026 | 37,17 | 38,40 | 37,10 | 37,75 | 4,02% | 8.628.131,00 |
| 20.01.2026 | 36,51 | 37,08 | 36,14 | 36,29 | -0,02% | 9.111.680,00 |
| 19.01.2026 | 36,18 | 36,32 | 36,18 | 36,30 | 0,27% | - |
| 16.01.2026 | 36,20 | 36,89 | 35,98 | 36,20 | -0,33% | 9.210.288,00 |
| 15.01.2026 | 37,26 | 38,24 | 35,97 | 36,32 | -4,22% | 22.437.040,00 |
| 14.01.2026 | 37,13 | 38,72 | 37,03 | 37,92 | 2,93% | 16.379.395,00 |
| 13.01.2026 | 36,20 | 37,27 | 36,18 | 36,84 | 3,14% | 9.529.622,00 |
| 12.01.2026 | 35,81 | 36,02 | 35,43 | 35,72 | -0,11% | 6.677.922,00 |
| 09.01.2026 | 36,19 | 36,40 | 35,66 | 35,76 | -0,91% | 5.665.543,00 |
| 08.01.2026 | 34,79 | 36,55 | 34,65 | 36,09 | 4,70% | 9.830.545,00 |
| 07.01.2026 | 35,90 | 35,90 | 34,23 | 34,47 | -3,96% | 13.013.968,00 |
| 06.01.2026 | 36,50 | 36,93 | 35,76 | 35,89 | -1,81% | 8.564.063,00 |
| 05.01.2026 | 37,82 | 38,08 | 35,45 | 36,55 | -3,49% | 11.856.151,00 |
| 02.01.2026 | 36,68 | 38,19 | 36,49 | 37,87 | 3,39% | 8.707.311,00 |
| 31.12.2025 | 36,86 | 36,94 | 36,46 | 36,63 | -0,52% | 3.917.608,00 |
| 30.12.2025 | 36,50 | 36,92 | 36,41 | 36,82 | 1,77% | 4.901.021,00 |
| 29.12.2025 | 36,05 | 36,45 | 35,95 | 36,18 | 1,43% | 5.881.143,00 |
| 26.12.2025 | 36,18 | 36,25 | 35,41 | 35,67 | -1,46% | 5.130.651,00 |
| 24.12.2025 | 36,21 | 36,36 | 36,02 | 36,20 | -0,39% | 2.202.885,00 |
| 23.12.2025 | 36,58 | 36,63 | 36,12 | 36,34 | -0,25% | 4.519.108,00 |
| 22.12.2025 | 36,36 | 36,88 | 36,24 | 36,43 | 1,65% | 5.648.293,00 |
| 19.12.2025 | 35,86 | 36,40 | 35,78 | 35,84 | 0,34% | 17.326.824,00 |
| 18.12.2025 | 36,99 | 37,00 | 35,71 | 35,72 | -3,33% | 7.885.527,00 |
| 17.12.2025 | 35,61 | 37,04 | 35,61 | 36,95 | 5,30% | 9.668.498,00 |
| 16.12.2025 | 35,72 | 35,85 | 34,91 | 35,09 | -2,99% | 10.037.494,00 |
| 15.12.2025 | 37,18 | 37,26 | 36,04 | 36,17 | -3,60% | 10.431.846,00 |
| 12.12.2025 | 38,14 | 38,29 | 37,45 | 37,52 | -0,05% | 7.090.581,00 |
| 11.12.2025 | 38,00 | 38,16 | 37,32 | 37,54 | -2,27% | 6.385.480,00 |
| 10.12.2025 | 37,38 | 38,48 | 37,07 | 38,41 | 2,70% | 8.139.336,00 |
| 09.12.2025 | 37,33 | 37,81 | 37,14 | 37,40 | -0,45% | 7.066.503,00 |
| 08.12.2025 | 37,66 | 38,18 | 37,13 | 37,57 | 0,27% | 8.516.374,00 |
| 05.12.2025 | 37,61 | 38,27 | 37,44 | 37,47 | -0,64% | 7.485.213,00 |
| 04.12.2025 | 37,70 | 38,00 | 37,56 | 37,71 | 0,05% | 5.402.201,00 |
| 03.12.2025 | 37,58 | 38,01 | 37,52 | 37,69 | 1,15% | 9.060.673,00 |
| 02.12.2025 | 37,86 | 37,90 | 37,03 | 37,26 | -1,58% | 6.813.625,00 |
| 01.12.2025 | 36,99 | 38,12 | 36,97 | 37,86 | 2,16% | 9.038.336,00 |
| 28.11.2025 | 36,50 | 37,37 | 36,37 | 37,06 | 1,81% | 4.438.923,00 |
| 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% | 6.294.704,00 |
| 24.11.2025 | 35,52 | 36,13 | 35,16 | 35,93 | 0,79% | 9.031.376,00 |
| 21.11.2025 | 35,04 | 35,99 | 34,79 | 35,65 | 1,39% | 9.528.158,00 |
| 20.11.2025 | 35,54 | 36,88 | 34,98 | 35,16 | -0,34% | 10.513.303,00 |
| 19.11.2025 | 35,00 | 35,39 | 34,71 | 35,28 | -1,64% | 7.903.724,00 |
| 18.11.2025 | 34,75 | 36,19 | 34,59 | 35,87 | 2,28% | 9.680.392,00 |
| 17.11.2025 | 35,85 | 35,89 | 34,85 | 35,07 | -2,15% | 6.679.968,00 |
| 14.11.2025 | 35,15 | 35,89 | 34,48 | 35,84 | 2,28% | 8.353.195,00 |
| 13.11.2025 | 35,37 | 35,68 | 34,67 | 35,04 | -0,51% | 8.222.494,00 |
| 12.11.2025 | 35,09 | 35,53 | 34,78 | 35,22 | 0,17% | 10.690.746,00 |
| 11.11.2025 | 34,11 | 35,58 | 34,11 | 35,16 | 3,66% | 9.814.473,00 |
| 10.11.2025 | 33,98 | 34,20 | 33,34 | 33,92 | 0,65% | 6.766.718,00 |
| 07.11.2025 | 32,81 | 33,73 | 32,49 | 33,70 | 3,92% | 9.702.681,00 |
| 06.11.2025 | 33,15 | 33,59 | 32,06 | 32,43 | 0,28% | 13.861.318,00 |
| 05.11.2025 | 32,49 | 33,12 | 32,29 | 32,34 | -0,65% | 9.207.113,00 |
| 04.11.2025 | 32,36 | 32,65 | 31,91 | 32,55 | -0,82% | 7.693.931,00 |
| 03.11.2025 | 32,42 | 32,83 | 31,93 | 32,82 | 1,02% | 7.268.405,00 |
| 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 | 33,63 | 33,65 | 32,89 | 32,97 | -1,35% | 4.547.676,00 |
| 23.10.2025 | 33,36 | 33,79 | 33,27 | 33,42 | 3,12% | - |
| 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 |