40,258$
0,02%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 40,33 | 40,86 | 40,21 | 40,25 | 0,01% | - |
| 01.07.2026 | 41,07 | 41,78 | 40,16 | 40,25 | -2,59% | 11.792.620,00 |
| 30.06.2026 | 41,88 | 42,42 | 41,27 | 41,32 | -1,60% | 19.570.245,00 |
| 29.06.2026 | 42,18 | 42,88 | 41,94 | 41,99 | -0,52% | 9.788.396,00 |
| 26.06.2026 | 42,58 | 42,93 | 41,84 | 42,21 | -0,92% | 14.975.824,00 |
| 25.06.2026 | 42,27 | 43,65 | 42,16 | 42,60 | -0,33% | 12.702.855,00 |
| 24.06.2026 | 42,20 | 42,77 | 41,81 | 42,74 | -1,50% | 13.735.450,00 |
| 23.06.2026 | 42,99 | 43,55 | 42,85 | 43,39 | 0,79% | 10.131.130,00 |
| 22.06.2026 | 42,36 | 43,15 | 41,91 | 43,05 | 2,34% | 15.174.590,00 |
| 19.06.2026 | 41,68 | 42,07 | 41,65 | 42,07 | -0,13% | - |
| 18.06.2026 | 42,15 | 42,32 | 41,52 | 42,12 | -1,08% | 37.586.360,00 |
| 17.06.2026 | 42,89 | 43,70 | 42,35 | 42,58 | -0,72% | 18.710.174,00 |
| 16.06.2026 | 42,76 | 43,19 | 42,50 | 42,89 | -1,47% | 12.629.865,00 |
| 15.06.2026 | 42,96 | 44,63 | 42,81 | 43,53 | -3,93% | 17.051.158,00 |
| 12.06.2026 | 44,18 | 45,54 | 44,01 | 45,31 | 1,57% | 14.816.462,00 |
| 11.06.2026 | 47,11 | 47,25 | 44,58 | 44,61 | -4,27% | 15.188.861,00 |
| 10.06.2026 | 44,95 | 47,18 | 44,94 | 46,60 | 5,74% | 20.352.134,00 |
| 09.06.2026 | 44,77 | 44,81 | 43,20 | 44,07 | -2,24% | 16.458.393,00 |
| 08.06.2026 | 44,99 | 45,41 | 44,78 | 45,08 | 1,81% | 12.378.835,00 |
| 05.06.2026 | 45,86 | 46,12 | 44,24 | 44,28 | -3,72% | 11.095.751,00 |
| 04.06.2026 | 45,61 | 46,21 | 45,35 | 45,99 | -0,41% | 13.107.370,00 |
| 03.06.2026 | 46,33 | 46,93 | 45,95 | 46,18 | -0,09% | 11.288.580,00 |
| 02.06.2026 | 46,05 | 46,86 | 45,75 | 46,22 | -0,19% | 11.827.828,00 |
| 01.06.2026 | 45,60 | 47,08 | 45,48 | 46,31 | 4,09% | 18.765.049,00 |
| 29.05.2026 | 44,06 | 44,72 | 43,63 | 44,49 | 0,86% | 21.807.301,00 |
| 28.05.2026 | 44,76 | 44,79 | 43,86 | 44,11 | -0,36% | 10.267.440,00 |
| 27.05.2026 | 44,48 | 44,87 | 43,86 | 44,27 | -1,93% | 12.942.912,00 |
| 26.05.2026 | 46,89 | 47,20 | 45,12 | 45,14 | -4,40% | 13.228.190,00 |
| 22.05.2026 | 47,04 | 47,61 | 46,80 | 47,22 | 0,23% | 9.123.319,00 |
| 21.05.2026 | 48,97 | 49,13 | 46,70 | 47,11 | -2,79% | 17.921.241,00 |
| 20.05.2026 | 49,35 | 50,28 | 48,36 | 48,46 | -2,48% | 12.715.929,00 |
| 19.05.2026 | 50,19 | 50,37 | 49,06 | 49,69 | 0,02% | 12.242.164,00 |
| 18.05.2026 | 49,01 | 50,14 | 48,32 | 49,68 | 0,38% | 15.396.126,00 |
| 15.05.2026 | 47,88 | 49,56 | 47,74 | 49,49 | 4,76% | 16.485.721,00 |
| 14.05.2026 | 46,44 | 47,41 | 46,38 | 47,24 | 0,72% | 10.112.861,00 |
| 13.05.2026 | 46,60 | 47,03 | 45,99 | 46,90 | 0,28% | 14.414.368,00 |
| 12.05.2026 | 46,79 | 47,25 | 46,38 | 46,77 | 0,09% | 14.734.161,00 |
| 11.05.2026 | 46,41 | 46,99 | 46,20 | 46,73 | 2,46% | 16.317.269,00 |
| 08.05.2026 | 46,00 | 46,37 | 45,18 | 45,61 | 0,66% | 15.147.820,00 |
| 07.05.2026 | 45,67 | 45,86 | 44,20 | 45,31 | -2,77% | 26.624.593,00 |
| 06.05.2026 | 47,50 | 48,74 | 46,45 | 46,60 | -8,61% | 41.051.278,00 |
| 05.05.2026 | 51,24 | 51,95 | 50,67 | 50,99 | -0,53% | 14.916.606,00 |
| 04.05.2026 | 50,93 | 51,69 | 50,37 | 51,26 | 1,38% | 11.095.723,00 |
| 01.05.2026 | 51,18 | 51,18 | 49,59 | 50,56 | -1,58% | 9.504.621,00 |
| 30.04.2026 | 50,11 | 51,45 | 49,68 | 51,37 | 0,57% | 9.691.692,00 |
| 29.04.2026 | 50,08 | 51,30 | 49,89 | 51,08 | 3,23% | 17.092.762,00 |
| 28.04.2026 | 49,14 | 49,77 | 48,77 | 49,48 | 2,66% | 13.961.874,00 |
| 27.04.2026 | 48,30 | 48,99 | 47,82 | 48,20 | 0,54% | 8.762.550,00 |
| 24.04.2026 | 47,93 | 48,15 | 47,46 | 47,94 | -0,44% | 10.876.977,00 |
| 23.04.2026 | 47,57 | 48,50 | 47,36 | 48,15 | 2,19% | 11.194.709,00 |
| 22.04.2026 | 46,00 | 47,32 | 45,97 | 47,12 | 3,33% | 12.758.087,00 |
| 21.04.2026 | 44,94 | 45,73 | 44,51 | 45,60 | 1,47% | 11.074.093,00 |
| 20.04.2026 | 44,81 | 45,28 | 44,38 | 44,94 | 1,61% | 10.121.259,00 |
| 17.04.2026 | 43,29 | 44,27 | 41,92 | 44,23 | -3,39% | 22.821.023,00 |
| 16.04.2026 | 45,25 | 46,31 | 45,19 | 45,78 | 1,22% | 7.603.960,00 |
| 15.04.2026 | 45,05 | 45,69 | 44,73 | 45,23 | -0,04% | 7.743.728,00 |
| 14.04.2026 | 46,63 | 46,85 | 44,92 | 45,25 | -4,27% | 12.501.440,00 |
| 13.04.2026 | 48,33 | 48,64 | 46,82 | 47,27 | -1,09% | 10.285.733,00 |
| 10.04.2026 | 47,49 | 48,08 | 46,98 | 47,79 | -0,19% | 10.332.150,00 |
| 09.04.2026 | 48,15 | 49,11 | 47,60 | 47,88 | -0,06% | 13.745.456,00 |
| 08.04.2026 | 46,27 | 48,10 | 45,10 | 47,91 | -4,08% | 18.024.961,00 |
| 07.04.2026 | 49,96 | 50,79 | 49,60 | 49,95 | 0,60% | 12.451.035,00 |
| 06.04.2026 | 49,60 | 49,88 | 49,16 | 49,65 | 0,32% | 9.362.227,00 |
| 02.04.2026 | 50,30 | 50,68 | 48,59 | 49,49 | 1,85% | 13.939.691,00 |
| 01.04.2026 | 49,10 | 49,82 | 47,64 | 48,59 | -3,44% | 18.746.142,00 |
| 31.03.2026 | 51,69 | 52,31 | 48,94 | 50,32 | -2,33% | 21.718.093,00 |
| 30.03.2026 | 52,09 | 52,71 | 51,34 | 51,52 | -1,06% | 12.248.076,00 |
| 27.03.2026 | 51,63 | 52,46 | 51,34 | 52,07 | 1,40% | 14.984.178,00 |
| 26.03.2026 | 50,87 | 51,85 | 50,68 | 51,35 | 1,86% | 13.772.420,00 |
| 25.03.2026 | 49,71 | 50,58 | 49,63 | 50,41 | 0,28% | 10.384.448,00 |
| 24.03.2026 | 48,97 | 50,71 | 48,96 | 50,27 | 3,67% | 20.009.808,00 |
| 23.03.2026 | 47,14 | 49,01 | 46,80 | 48,49 | -0,35% | 17.112.640,00 |
| 20.03.2026 | 48,72 | 49,67 | 48,42 | 48,66 | -0,27% | 56.064.559,00 |
| 19.03.2026 | 48,40 | 49,83 | 48,28 | 48,79 | 1,31% | 28.297.069,00 |
| 18.03.2026 | 47,41 | 48,17 | 47,08 | 48,16 | 1,56% | 21.007.901,00 |
| 17.03.2026 | 47,10 | 47,50 | 46,76 | 47,42 | 1,65% | 18.441.738,00 |
| 16.03.2026 | 46,15 | 46,91 | 45,57 | 46,65 | 0,86% | 19.839.741,00 |
| 13.03.2026 | 45,52 | 46,41 | 45,41 | 46,25 | 0,13% | 11.978.045,00 |
| 12.03.2026 | 45,70 | 46,41 | 45,26 | 46,19 | 1,83% | 24.014.090,00 |
| 11.03.2026 | 44,02 | 45,42 | 43,72 | 45,36 | 3,80% | 14.039.815,00 |
| 10.03.2026 | 44,48 | 44,93 | 43,43 | 43,70 | -2,50% | 15.898.759,00 |
| 09.03.2026 | 45,20 | 46,00 | 44,18 | 44,82 | 0,76% | 25.533.479,00 |
| 06.03.2026 | 44,93 | 45,47 | 44,19 | 44,48 | -0,09% | 12.940.466,00 |
| 05.03.2026 | 44,16 | 44,88 | 44,02 | 44,52 | 2,37% | 18.729.019,00 |
| 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 |