43,610$
2,23%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,31 | 43,79 | 42,70 | 43,53 | 2,04% | 28.085,00 |
| 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 | 0,25% | 9.111.680,00 |
| 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 | 37,10 | 38,72 | 37,03 | 37,92 | 2,93% | 16.721.835,00 |
| 13.01.2026 | 36,18 | 37,27 | 36,18 | 36,84 | 3,14% | 9.571.335,00 |
| 12.01.2026 | 35,81 | 36,02 | 35,43 | 35,72 | -0,11% | 6.689.610,00 |
| 09.01.2026 | 36,19 | 36,40 | 35,66 | 35,76 | -0,91% | 5.678.249,00 |
| 08.01.2026 | 34,83 | 36,55 | 34,65 | 36,09 | 4,70% | 9.846.396,00 |
| 07.01.2026 | 35,84 | 35,90 | 34,23 | 34,47 | -3,96% | 13.022.044,00 |
| 06.01.2026 | 36,48 | 36,93 | 35,76 | 35,89 | -1,81% | 8.595.556,00 |
| 05.01.2026 | 37,79 | 38,08 | 35,45 | 36,55 | -3,49% | 11.876.598,00 |