31,350$
-0,38%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,09 | 31,52 | 31,02 | 31,35 | -0,38% | 5.181.495,00 |
| 24.04.2025 | 31,49 | 31,66 | 30,95 | 31,47 | 1,25% | 6.471.503,00 |
| 23.04.2025 | 31,72 | 32,32 | 30,70 | 31,08 | -0,38% | 9.217.950,00 |
| 22.04.2025 | 30,78 | 31,55 | 30,44 | 31,20 | 5,83% | 13.610.429,00 |
| 21.04.2025 | 29,61 | 29,75 | 29,06 | 29,48 | -2,74% | 6.504.615,00 |
| 17.04.2025 | 29,69 | 30,81 | 29,69 | 30,31 | 3,45% | 10.351.241,00 |
| 16.04.2025 | 28,62 | 29,86 | 28,61 | 29,30 | 2,70% | 10.425.504,00 |
| 15.04.2025 | 28,52 | 29,48 | 28,36 | 28,53 | -0,70% | 10.207.608,00 |
| 14.04.2025 | 29,03 | 29,24 | 28,09 | 28,73 | 1,77% | 10.438.850,00 |
| 11.04.2025 | 27,80 | 28,43 | 26,76 | 28,23 | 1,73% | 12.107.677,00 |
| 10.04.2025 | 29,81 | 30,06 | 27,13 | 27,75 | -10,69% | 16.733.998,00 |
| 09.04.2025 | 26,05 | 31,54 | 25,89 | 31,07 | 15,93% | 21.463.346,00 |
| 08.04.2025 | 29,49 | 29,68 | 26,41 | 26,80 | -6,33% | 17.502.822,00 |
| 07.04.2025 | 28,04 | 30,16 | 27,14 | 28,61 | -2,39% | 18.889.261,00 |
| 04.04.2025 | 32,00 | 32,29 | 29,06 | 29,31 | -11,61% | 23.073.652,00 |
| 03.04.2025 | 35,91 | 35,91 | 33,04 | 33,16 | -12,55% | 16.007.001,00 |
| 02.04.2025 | 37,04 | 37,96 | 37,04 | 37,92 | 0,93% | 5.283.516,00 |
| 01.04.2025 | 37,50 | 37,60 | 36,82 | 37,57 | 0,45% | 5.554.763,00 |
| 31.03.2025 | 36,66 | 37,65 | 36,54 | 37,40 | 1,74% | 7.077.127,00 |
| 28.03.2025 | 36,79 | 36,99 | 36,46 | 36,76 | -0,33% | 4.324.352,00 |
| 27.03.2025 | 37,29 | 37,49 | 36,69 | 36,88 | -1,57% | 4.903.953,00 |
| 26.03.2025 | 37,45 | 37,85 | 37,20 | 37,47 | 1,35% | 7.470.234,00 |
| 25.03.2025 | 37,24 | 37,77 | 36,83 | 36,97 | 0,03% | 5.919.641,00 |
| 24.03.2025 | 36,25 | 37,20 | 36,12 | 36,96 | 2,24% | 5.706.505,00 |
| 21.03.2025 | 35,97 | 36,28 | 35,77 | 36,15 | 0,06% | 12.728.244,00 |
| 20.03.2025 | 35,80 | 36,34 | 35,55 | 36,13 | 0,22% | 6.870.908,00 |
| 19.03.2025 | 35,25 | 36,45 | 35,25 | 36,05 | 1,92% | 9.793.074,00 |
| 18.03.2025 | 35,46 | 35,91 | 34,82 | 35,37 | 0,74% | 7.253.115,00 |
| 17.03.2025 | 34,69 | 35,38 | 34,63 | 35,11 | 1,62% | 7.546.613,00 |
| 14.03.2025 | 33,61 | 34,58 | 33,44 | 34,55 | 2,25% | 8.375.810,00 |
| 13.03.2025 | 34,48 | 34,58 | 33,42 | 33,79 | -2,76% | 9.427.492,00 |
| 12.03.2025 | 34,54 | 35,28 | 34,29 | 34,75 | 0,99% | 7.594.454,00 |
| 11.03.2025 | 34,60 | 35,18 | 34,02 | 34,41 | 0,58% | 8.502.453,00 |
| 10.03.2025 | 34,70 | 34,98 | 33,53 | 34,21 | -1,44% | 10.556.037,00 |
| 07.03.2025 | 34,19 | 35,21 | 34,09 | 34,71 | 2,48% | 10.540.909,00 |
| 06.03.2025 | 33,50 | 34,18 | 33,11 | 33,87 | 0,62% | 8.633.597,00 |
| 05.03.2025 | 33,60 | 33,86 | 32,71 | 33,66 | -1,72% | 12.377.870,00 |
| 04.03.2025 | 33,88 | 34,97 | 33,10 | 34,25 | -0,46% | 13.218.408,00 |
| 03.03.2025 | 36,47 | 36,64 | 33,84 | 34,41 | -5,00% | 13.913.112,00 |
| 28.02.2025 | 35,52 | 36,28 | 35,21 | 36,22 | 0,95% | 9.073.133,00 |
| 27.02.2025 | 35,70 | 36,69 | 35,39 | 35,88 | 1,18% | 7.333.951,00 |
| 26.02.2025 | 35,88 | 36,21 | 35,28 | 35,46 | -1,17% | 8.122.736,00 |
| 25.02.2025 | 37,23 | 37,24 | 35,79 | 35,88 | -3,83% | 10.911.820,00 |
| 24.02.2025 | 37,60 | 37,66 | 36,90 | 37,31 | -0,48% | 7.624.574,00 |
| 21.02.2025 | 38,25 | 38,65 | 37,35 | 37,49 | -2,75% | 11.546.143,00 |
| 20.02.2025 | 38,05 | 38,88 | 37,71 | 38,55 | 2,61% | 11.366.701,00 |
| 19.02.2025 | 36,41 | 38,64 | 36,20 | 37,57 | 7,71% | 21.694.743,00 |
| 18.02.2025 | 35,02 | 35,50 | 34,37 | 34,88 | 0,69% | 9.993.239,00 |
| 14.02.2025 | 34,46 | 35,20 | 34,43 | 34,64 | 1,23% | 9.066.767,00 |
| 13.02.2025 | 33,95 | 34,22 | 33,54 | 34,22 | 0,74% | 7.198.231,00 |
| 12.02.2025 | 34,86 | 35,23 | 33,82 | 33,97 | -3,27% | 8.355.701,00 |
| 11.02.2025 | 34,45 | 35,41 | 34,34 | 35,12 | 2,51% | 9.194.529,00 |
| 10.02.2025 | 33,50 | 34,47 | 33,48 | 34,26 | 3,35% | 8.675.775,00 |
| 07.02.2025 | 33,54 | 33,73 | 33,12 | 33,15 | -0,81% | 5.509.819,00 |
| 06.02.2025 | 34,48 | 34,61 | 33,02 | 33,42 | -2,11% | 8.888.013,00 |
| 05.02.2025 | 34,15 | 34,37 | 33,77 | 34,14 | -0,81% | 7.169.799,00 |
| 04.02.2025 | 33,38 | 34,60 | 33,21 | 34,42 | 1,99% | 6.886.049,00 |
| 03.02.2025 | 34,18 | 34,19 | 33,39 | 33,75 | -1,03% | 8.291.459,00 |
| 31.01.2025 | 35,00 | 35,04 | 33,79 | 34,10 | -2,71% | 8.392.628,00 |
| 30.01.2025 | 35,37 | 35,40 | 34,76 | 35,05 | -0,06% | 6.034.499,00 |
| 29.01.2025 | 34,83 | 35,23 | 34,47 | 35,07 | 0,54% | 6.997.118,00 |
| 28.01.2025 | 35,68 | 35,68 | 34,55 | 34,88 | -1,27% | 6.872.115,00 |
| 27.01.2025 | 36,00 | 36,47 | 35,13 | 35,33 | -1,75% | 9.373.663,00 |
| 24.01.2025 | 36,73 | 36,75 | 35,76 | 35,96 | -1,34% | 7.202.254,00 |
| 23.01.2025 | 36,70 | 37,22 | 36,31 | 36,45 | -0,03% | 6.334.195,00 |
| 22.01.2025 | 36,66 | 37,20 | 36,43 | 36,46 | -0,74% | 7.870.970,00 |
| 21.01.2025 | 37,51 | 37,65 | 36,43 | 36,73 | -3,21% | 11.439.874,00 |
| 17.01.2025 | 38,19 | 38,63 | 37,72 | 37,95 | -1,22% | 9.359.835,00 |
| 16.01.2025 | 37,95 | 38,64 | 37,92 | 38,42 | -0,03% | 8.333.904,00 |
| 15.01.2025 | 37,69 | 38,73 | 37,37 | 38,43 | 3,36% | 14.539.150,00 |
| 14.01.2025 | 36,68 | 37,39 | 36,53 | 37,18 | 1,12% | 9.083.861,00 |
| 13.01.2025 | 36,39 | 37,52 | 36,35 | 36,77 | 2,17% | 12.035.310,00 |
| 10.01.2025 | 36,25 | 36,88 | 35,65 | 35,99 | 2,39% | 14.356.715,00 |
| 08.01.2025 | 34,46 | 35,20 | 34,36 | 35,15 | 1,33% | 10.936.925,00 |
| 07.01.2025 | 34,02 | 35,10 | 34,00 | 34,69 | 2,79% | 10.996.834,00 |
| 06.01.2025 | 34,15 | 34,87 | 33,68 | 33,75 | -0,53% | 12.522.359,00 |
| 03.01.2025 | 33,69 | 34,03 | 33,35 | 33,93 | 1,59% | 8.817.888,00 |
| 02.01.2025 | 33,38 | 33,93 | 33,15 | 33,40 | 2,05% | 9.879.269,00 |
| 31.12.2024 | 31,95 | 32,78 | 31,89 | 32,73 | 2,38% | 10.409.844,00 |
| 30.12.2024 | 31,26 | 32,23 | 31,11 | 31,97 | 2,47% | 12.153.518,00 |
| 27.12.2024 | 31,09 | 31,59 | 30,99 | 31,20 | 0,29% | 9.097.644,00 |
| 26.12.2024 | 31,24 | 31,30 | 30,90 | 31,11 | -0,42% | 8.442.933,00 |
| 24.12.2024 | 30,99 | 31,28 | 30,56 | 31,24 | 0,84% | 5.806.566,00 |
| 23.12.2024 | 30,71 | 31,09 | 30,52 | 30,98 | 0,68% | 10.885.733,00 |
| 20.12.2024 | 30,45 | 31,13 | 30,39 | 30,77 | 0,82% | 34.647.849,00 |
| 19.12.2024 | 31,45 | 31,66 | 30,49 | 30,52 | -1,86% | 14.980.798,00 |
| 18.12.2024 | 32,09 | 32,36 | 31,07 | 31,10 | -3,33% | 13.692.751,00 |
| 17.12.2024 | 32,18 | 32,37 | 31,85 | 32,17 | -1,29% | 14.450.817,00 |
| 16.12.2024 | 33,75 | 33,75 | 32,56 | 32,59 | -3,81% | 14.935.788,00 |
| 13.12.2024 | 34,00 | 34,25 | 33,39 | 33,88 | -0,73% | 10.477.198,00 |
| 12.12.2024 | 34,70 | 34,75 | 33,88 | 34,13 | -1,81% | 11.767.061,00 |
| 11.12.2024 | 34,93 | 34,93 | 34,53 | 34,76 | 0,09% | 10.177.625,00 |
| 10.12.2024 | 35,69 | 35,76 | 34,69 | 34,73 | -2,20% | 8.793.965,00 |
| 09.12.2024 | 35,40 | 35,91 | 34,85 | 35,51 | 1,49% | 11.514.529,00 |
| 06.12.2024 | 35,89 | 35,90 | 34,76 | 34,99 | -2,70% | 13.002.512,00 |
| 05.12.2024 | 36,25 | 36,65 | 35,92 | 35,96 | -0,91% | 10.102.179,00 |
| 04.12.2024 | 37,61 | 37,61 | 36,04 | 36,29 | -3,43% | 12.961.882,00 |
| 03.12.2024 | 37,92 | 37,99 | 37,26 | 37,58 | -0,08% | 7.205.839,00 |
| 02.12.2024 | 37,95 | 38,15 | 37,15 | 37,61 | -0,90% | 7.776.491,00 |
| 29.11.2024 | 38,00 | 38,20 | 37,86 | 37,95 | 0,29% | 3.241.041,00 |