DEVON ENERGY CORP.
[WKN: 925345 | ISIN: US25179M1036]
Aktienkurse
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