32,535$
-0,54%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,90 | 33,25 | 32,28 | 32,55 | -0,50% | 857.284,00 |
| 14.10.2025 | 32,42 | 33,12 | 32,26 | 32,71 | -1,51% | 8.160.321,00 |
| 13.10.2025 | 32,98 | 33,25 | 32,55 | 33,21 | 2,18% | 4.886.814,00 |
| 10.10.2025 | 33,90 | 34,03 | 32,49 | 32,50 | -5,39% | 11.041.520,00 |
| 09.10.2025 | 35,22 | 35,75 | 34,29 | 34,35 | -1,77% | 6.853.364,00 |
| 08.10.2025 | 34,99 | 35,00 | 34,25 | 34,97 | -0,06% | 11.434.378,00 |
| 07.10.2025 | 34,69 | 35,00 | 33,99 | 34,99 | 0,23% | 6.917.094,00 |
| 06.10.2025 | 34,82 | 35,36 | 34,57 | 34,91 | 1,01% | 4.796.770,00 |
| 03.10.2025 | 34,59 | 34,89 | 34,38 | 34,56 | 0,70% | 944.571,00 |
| 02.10.2025 | 35,01 | 35,49 | 34,18 | 34,32 | -2,83% | 7.204.135,00 |
| 01.10.2025 | 34,88 | 35,54 | 34,75 | 35,32 | 0,74% | 6.126.228,00 |
| 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% | 9.195.436,00 |
| 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% | 5.881.157,00 |
| 24.09.2025 | 34,96 | 35,70 | 34,87 | 35,21 | 2,12% | 5.346.801,00 |
| 23.09.2025 | 34,00 | 35,49 | 34,00 | 34,48 | 2,25% | 8.246.145,00 |
| 22.09.2025 | 33,82 | 34,00 | 33,58 | 33,72 | -0,71% | 6.725.959,00 |
| 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% | 5.451.510,00 |
| 17.09.2025 | 34,72 | 35,89 | 34,34 | 35,41 | 1,26% | 6.619.317,00 |
| 16.09.2025 | 33,94 | 35,13 | 33,89 | 34,97 | 3,55% | 7.086.857,00 |
| 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% | 4.608.673,00 |
| 03.09.2025 | 35,85 | 36,20 | 34,92 | 35,08 | -3,68% | 6.754.394,00 |
| 02.09.2025 | 36,00 | 36,57 | 35,67 | 36,42 | 0,89% | 6.034.316,00 |
| 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% | 4.964.408,00 |
| 27.08.2025 | 35,10 | 35,99 | 35,10 | 35,56 | 0,94% | 7.852.088,00 |
| 26.08.2025 | 35,44 | 35,58 | 34,91 | 35,23 | -1,51% | 7.084.161,00 |
| 25.08.2025 | 35,10 | 35,81 | 34,90 | 35,77 | 1,73% | 6.666.408,00 |
| 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% | 5.308.012,00 |
| 20.08.2025 | 33,64 | 34,00 | 33,34 | 33,78 | 0,60% | 7.323.969,00 |
| 19.08.2025 | 33,36 | 34,11 | 33,36 | 33,58 | 0,09% | 6.224.045,00 |
| 18.08.2025 | 33,54 | 33,82 | 33,15 | 33,55 | -0,42% | 5.373.258,00 |
| 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% | 4.717.310,00 |
| 13.08.2025 | 33,27 | 33,62 | 32,95 | 33,62 | 0,90% | 5.680.270,00 |
| 12.08.2025 | 32,91 | 33,75 | 32,74 | 33,32 | 1,37% | 5.748.563,00 |
| 11.08.2025 | 33,11 | 33,57 | 32,55 | 32,87 | -1,23% | 7.918.182,00 |
| 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% | 10.849.931,00 |
| 06.08.2025 | 33,00 | 33,86 | 32,14 | 32,45 | 0,43% | 15.770.133,00 |
| 05.08.2025 | 32,05 | 32,44 | 31,65 | 32,31 | 1,16% | 9.751.501,00 |
| 04.08.2025 | 31,98 | 32,28 | 31,68 | 31,94 | -0,62% | 7.833.796,00 |
| 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% | 5.418.149,00 |
| 30.07.2025 | 33,89 | 34,16 | 33,51 | 33,76 | -1,34% | 6.411.845,00 |
| 29.07.2025 | 34,17 | 34,33 | 33,71 | 34,22 | 0,38% | 6.175.627,00 |
| 28.07.2025 | 33,34 | 34,12 | 33,30 | 34,09 | 3,49% | 7.068.922,00 |
| 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% | 9.489.464,00 |
| 23.07.2025 | 32,93 | 33,54 | 32,75 | 33,24 | 1,31% | 6.598.947,00 |
| 22.07.2025 | 32,47 | 33,04 | 32,45 | 32,81 | 1,42% | 6.117.831,00 |
| 21.07.2025 | 32,87 | 33,02 | 32,30 | 32,35 | -1,52% | 4.928.988,00 |
| 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% | 6.522.513,00 |
| 16.07.2025 | 32,16 | 32,33 | 31,45 | 31,75 | -1,31% | 11.353.173,00 |
| 15.07.2025 | 33,32 | 33,35 | 32,15 | 32,17 | -3,10% | 6.928.038,00 |
| 14.07.2025 | 33,80 | 33,81 | 33,07 | 33,20 | -2,27% | 6.586.746,00 |
| 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% | 7.720.464,00 |
| 09.07.2025 | 34,75 | 35,03 | 34,23 | 34,59 | -0,95% | 6.279.041,00 |
| 08.07.2025 | 32,87 | 35,19 | 32,72 | 34,92 | 6,85% | 16.066.991,00 |
| 07.07.2025 | 32,95 | 33,38 | 32,13 | 32,68 | -1,66% | 7.511.667,00 |
| 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% | 6.810.340,00 |
| 01.07.2025 | 31,82 | 32,99 | 31,49 | 32,65 | 2,64% | 7.258.542,00 |
| 30.06.2025 | 32,12 | 32,15 | 31,72 | 31,81 | -1,36% | 5.700.958,00 |
| 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% | 6.309.851,00 |
| 24.06.2025 | 32,19 | 32,85 | 32,10 | 32,35 | -1,46% | 8.448.320,00 |
| 23.06.2025 | 34,84 | 35,00 | 32,72 | 32,83 | -4,26% | 15.463.574,00 |
| 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% | 9.963.929,00 |
| 16.06.2025 | 34,40 | 35,19 | 34,27 | 34,62 | -1,40% | 9.242.155,00 |
| 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% | 6.114.565,00 |
| 11.06.2025 | 33,80 | 34,71 | 33,44 | 34,47 | 2,99% | 8.612.815,00 |
| 10.06.2025 | 32,99 | 33,91 | 32,99 | 33,47 | 2,51% | 6.297.426,00 |
| 09.06.2025 | 32,55 | 33,00 | 32,29 | 32,65 | 1,11% | 5.301.539,00 |
| 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% | 4.916.197,00 |
| 04.06.2025 | 32,01 | 32,49 | 31,48 | 31,56 | -1,41% | 8.113.617,00 |
| 03.06.2025 | 31,14 | 32,30 | 30,80 | 32,01 | 2,79% | 6.759.184,00 |
| 02.06.2025 | 31,15 | 31,25 | 30,75 | 31,14 | 2,91% | 10.079.929,00 |
| 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% | 8.819.330,00 |
| 28.05.2025 | 31,66 | 31,79 | 30,83 | 30,86 | -1,56% | 6.769.755,00 |
| 27.05.2025 | 31,45 | 31,50 | 30,91 | 31,35 | 0,61% | 6.885.105,00 |
| 23.05.2025 | 30,66 | 31,24 | 30,61 | 31,16 | 0,06% | 7.037.757,00 |